Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ltc Properties (NY: LTC )

36.00 -0.31 (-0.85%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2004 6.723 6.803 6.723 6.747 206,016 +0.02(+0.36%)
Feb 26, 2004 6.623 6.903 6.583 6.723 222,307 +0.06(+0.90%)
Feb 25, 2004 6.643 6.663 6.508 6.663 117,043 +0.02(+0.30%)
Feb 24, 2004 6.380 6.647 6.360 6.643 296,994 +0.30(+4.72%)
Feb 23, 2004 6.384 6.424 6.308 6.344 163,409 -0.07(-1.06%)
Feb 20, 2004 6.663 6.663 6.344 6.412 328,072 -0.25(-3.77%)
Feb 19, 2004 6.280 6.671 6.280 6.663 374,438 +0.40(+6.44%)
Feb 18, 2004 6.165 6.264 6.145 6.260 275,941 +0.10(+1.62%)
Feb 17, 2004 6.216 6.224 6.105 6.161 264,162 -0.04(-0.64%)
Feb 13, 2004 6.184 6.232 6.145 6.200 305,766 +0.02(+0.26%)
Feb 12, 2004 6.196 6.324 6.180 6.184 419,551 -0.06(-0.90%)
Feb 11, 2004 6.145 6.264 6.129 6.240 156,642 +0.08(+1.30%)
Feb 10, 2004 6.085 6.204 6.025 6.161 161,404 +0.11(+1.78%)
Feb 09, 2004 6.001 6.065 6.001 6.053 108,522 +0.05(+0.80%)
Feb 06, 2004 5.877 6.065 5.853 6.005 311,781 +0.14(+2.38%)
Feb 05, 2004 5.845 5.881 5.841 5.865 320,052 +0.03(+0.48%)
Feb 04, 2004 5.845 5.861 5.793 5.837 173,685 -0.01(-0.14%)
Feb 03, 2004 5.789 5.865 5.789 5.845 370,177 +0.04(+0.69%)
Feb 02, 2004 5.829 5.857 5.785 5.805 109,273 -0.04(-0.68%)
Jan 30, 2004 5.849 5.849 5.797 5.845 79,198 -0.01(-0.14%)
Jan 29, 2004 5.821 5.861 5.789 5.853 171,179 +0.01(+0.20%)
Jan 28, 2004 5.853 5.865 5.829 5.841 96,241 -0.02(-0.34%)
Jan 27, 2004 5.845 5.861 5.817 5.861 388,724 +0.00(+0.07%)
Jan 26, 2004 5.845 5.861 5.797 5.857 112,532 +0.06(+0.96%)
Jan 23, 2004 5.853 5.853 5.789 5.801 78,947 -0.05(-0.89%)
Jan 22, 2004 5.805 5.853 5.793 5.853 68,170 +0.03(+0.55%)
Jan 21, 2004 5.837 5.861 5.797 5.821 57,393 -0.02(-0.27%)
Jan 20, 2004 5.817 5.841 5.785 5.837 76,190 +0.01(+0.21%)
Jan 16, 2004 5.821 5.825 5.785 5.825 105,263 +0.01(+0.21%)
Jan 15, 2004 5.801 5.837 5.769 5.813 100,251 -0.03(-0.48%)
Jan 14, 2004 5.849 5.857 5.801 5.841 150,376 -0.01(-0.14%)
Jan 13, 2004 5.881 5.881 5.825 5.849 97,745 -0.04(-0.61%)
Jan 12, 2004 5.905 5.905 5.849 5.885 118,045 +0.03(+0.48%)
Jan 09, 2004 5.861 5.905 5.829 5.857 85,464 -0.05(-0.81%)
Jan 08, 2004 5.949 5.981 5.885 5.905 237,595 -0.00(-0.07%)
Jan 07, 2004 5.921 5.925 5.897 5.909 173,434 -0.01(-0.20%)
Jan 06, 2004 5.973 5.985 5.909 5.921 272,934 -0.05(-0.87%)
Jan 05, 2004 5.853 5.977 5.853 5.973 153,635 +0.12(+2.11%)
Jan 02, 2004 5.921 5.973 5.817 5.849 84,461 -0.03(-0.54%)
Dec 31, 2003 5.885 5.985 5.849 5.881 208,522 +0.00(+0.00%)
Dec 30, 2003 5.865 5.881 5.813 5.881 67,920 +0.02(+0.41%)
Dec 29, 2003 5.746 5.881 5.746 5.857 135,589 +0.10(+1.73%)
Dec 26, 2003 5.766 5.797 5.754 5.758 18,295 +0.01(+0.21%)
Dec 24, 2003 5.706 5.793 5.706 5.746 79,950 +0.00(+0.00%)
Dec 23, 2003 5.726 5.746 5.726 5.746 80,451 +0.02(+0.28%)
Dec 22, 2003 5.769 5.785 5.710 5.730 94,236 -0.06(-0.97%)
Dec 19, 2003 5.825 5.825 5.682 5.785 74,937 -0.04(-0.62%)
Dec 18, 2003 5.658 5.821 5.658 5.821 102,757 +0.14(+2.46%)
Dec 17, 2003 5.586 5.702 5.586 5.682 189,725 -0.10(-1.73%)
Dec 16, 2003 5.857 5.861 5.750 5.781 236,593 -0.08(-1.29%)
Dec 15, 2003 5.897 5.897 5.813 5.857 93,233 +0.04(+0.69%)
Dec 12, 2003 5.865 5.877 5.785 5.817 215,540 -0.07(-1.15%)
Dec 11, 2003 5.785 5.945 5.777 5.885 213,535 +0.10(+1.79%)
Dec 10, 2003 5.773 5.781 5.722 5.781 80,952 -0.04(-0.69%)
Dec 09, 2003 5.861 5.861 5.738 5.821 130,827 +0.02(+0.27%)
Dec 08, 2003 5.746 5.781 5.746 5.805 153,635 +0.09(+1.61%)
Dec 05, 2003 5.746 5.746 5.710 5.714 66,165 -0.04(-0.76%)
Dec 04, 2003 5.706 5.777 5.686 5.758 179,951 +0.06(+0.98%)
Dec 03, 2003 5.722 5.738 5.686 5.702 111,529 +0.00(+0.07%)
Dec 02, 2003 5.805 5.805 5.682 5.698 113,534 +0.04(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.