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

Ltc Properties (NY: LTC )

35.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
Jan 31, 2005 8.880 8.897 8.610 8.736 276,501 -0.12(-1.37%)
Jan 28, 2005 8.606 8.857 8.588 8.857 289,211 +0.26(+3.03%)
Jan 27, 2005 8.566 8.687 8.566 8.597 204,031 +0.00(+0.00%)
Jan 26, 2005 8.521 8.597 8.497 8.597 124,648 +0.09(+1.00%)
Jan 25, 2005 8.723 8.767 8.462 8.512 154,974 -0.18(-2.11%)
Jan 24, 2005 8.678 8.736 8.633 8.696 170,360 -0.05(-0.56%)
Jan 21, 2005 8.727 8.790 8.664 8.745 301,921 +0.04(+0.46%)
Jan 20, 2005 8.723 8.767 8.700 8.705 348,748 -0.06(-0.72%)
Jan 19, 2005 8.723 8.830 8.700 8.767 282,744 +0.09(+1.03%)
Jan 18, 2005 8.588 8.696 8.521 8.678 90,531 +0.11(+1.31%)
Jan 14, 2005 8.543 8.575 8.476 8.566 150,291 +0.04(+0.42%)
Jan 13, 2005 8.467 8.543 8.386 8.530 265,351 +0.11(+1.28%)
Jan 12, 2005 8.297 8.436 8.229 8.422 171,698 +0.08(+0.97%)
Jan 11, 2005 8.436 8.436 8.274 8.341 346,295 -0.09(-1.12%)
Jan 10, 2005 8.458 8.543 8.431 8.436 131,560 -0.04(-0.53%)
Jan 07, 2005 8.552 8.582 8.413 8.480 132,006 +0.04(+0.48%)
Jan 06, 2005 8.489 8.534 8.413 8.440 197,341 -0.08(-0.90%)
Jan 05, 2005 8.965 8.965 8.516 8.516 308,610 -0.44(-4.91%)
Jan 04, 2005 8.942 8.969 8.848 8.956 286,981 +0.07(+0.76%)
Jan 03, 2005 8.929 8.956 8.749 8.889 232,796 -0.04(-0.45%)
Dec 31, 2004 8.817 8.929 8.763 8.929 108,593 +0.18(+2.05%)
Dec 30, 2004 8.812 8.812 8.745 8.749 36,123 -0.05(-0.61%)
Dec 29, 2004 8.772 8.808 8.745 8.803 64,442 +0.01(+0.15%)
Dec 28, 2004 8.745 8.799 8.741 8.790 51,732 +0.06(+0.72%)
Dec 27, 2004 8.857 8.875 8.714 8.727 78,936 -0.16(-1.77%)
Dec 23, 2004 8.960 8.965 8.884 8.884 44,596 -0.08(-0.85%)
Dec 22, 2004 8.880 8.960 8.790 8.960 51,063 +0.09(+1.01%)
Dec 21, 2004 8.839 8.871 8.794 8.871 68,456 +0.05(+0.61%)
Dec 20, 2004 8.880 8.956 8.758 8.817 82,727 -0.11(-1.21%)
Dec 17, 2004 8.911 8.942 8.745 8.924 88,301 +0.04(+0.51%)
Dec 16, 2004 8.857 8.897 8.808 8.880 107,924 +0.03(+0.35%)
Dec 15, 2004 8.929 8.929 8.812 8.848 175,934 -0.13(-1.40%)
Dec 14, 2004 8.924 9.045 8.924 8.974 131,783 -0.06(-0.65%)
Dec 13, 2004 8.969 9.072 8.938 9.032 82,281 +0.04(+0.45%)
Dec 10, 2004 8.938 9.050 8.938 8.992 113,945 +0.04(+0.50%)
Dec 09, 2004 8.785 8.956 8.700 8.947 121,080 +0.08(+0.86%)
Dec 08, 2004 8.808 8.902 8.803 8.871 167,238 +0.06(+0.71%)
Dec 07, 2004 8.880 8.978 8.763 8.808 177,941 -0.06(-0.71%)
Dec 06, 2004 8.723 8.956 8.651 8.871 195,111 +0.16(+1.85%)
Dec 03, 2004 8.700 8.723 8.588 8.709 61,989 +0.01(+0.15%)
Dec 02, 2004 8.655 8.700 8.633 8.696 70,463 +0.00(+0.00%)
Dec 01, 2004 8.498 8.718 8.498 8.696 271,595 +0.24(+2.86%)
Nov 30, 2004 8.476 8.593 8.377 8.453 78,713 -0.08(-0.89%)
Nov 29, 2004 8.364 8.552 8.341 8.530 133,121 +0.17(+1.98%)
Nov 26, 2004 8.409 8.476 8.319 8.364 37,238 -0.03(-0.32%)
Nov 24, 2004 8.108 8.418 8.086 8.391 128,662 +0.24(+2.92%)
Nov 23, 2004 8.297 8.391 8.104 8.153 184,631 -0.11(-1.36%)
Nov 22, 2004 8.131 8.270 8.081 8.265 138,473 +0.13(+1.54%)
Nov 19, 2004 8.149 8.184 8.005 8.140 140,480 -0.01(-0.11%)
Nov 18, 2004 8.207 8.270 8.072 8.149 135,128 -0.10(-1.25%)
Nov 17, 2004 8.503 8.610 8.149 8.252 126,655 -0.26(-3.06%)
Nov 16, 2004 8.584 8.588 8.453 8.512 115,952 -0.07(-0.84%)
Nov 15, 2004 8.566 8.610 8.489 8.584 145,386 +0.03(+0.31%)
Nov 12, 2004 8.382 8.557 8.306 8.557 109,931 +0.22(+2.64%)
Nov 11, 2004 8.364 8.404 8.274 8.337 97,444 +0.02(+0.22%)
Nov 10, 2004 8.274 8.521 8.252 8.319 134,905 +0.02(+0.27%)
Nov 09, 2004 8.297 8.319 8.252 8.297 77,821 -0.03(-0.32%)
Nov 08, 2004 8.462 8.516 8.323 8.323 131,115 -0.23(-2.67%)
Nov 05, 2004 8.615 8.655 8.521 8.552 201,355 -0.15(-1.75%)
Nov 04, 2004 8.512 8.812 8.476 8.705 205,145 +0.18(+2.10%)
Nov 03, 2004 8.350 8.525 8.350 8.525 185,300 +0.22(+2.65%)
Nov 02, 2004 8.319 8.431 8.283 8.306 88,747 -0.06(-0.70%)
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.