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: 7:00 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 (%)
Dec 31, 2008 7.987 8.480 7.946 8.333 345,217 +0.35(+4.32%)
Dec 30, 2008 7.515 8.008 7.515 7.987 377,940 +0.46(+6.11%)
Dec 29, 2008 7.753 7.852 7.392 7.527 355,390 -0.32(-4.13%)
Dec 26, 2008 7.819 7.918 7.671 7.852 0 +0.09(+1.16%)
Dec 24, 2008 7.470 7.811 7.470 7.761 107,117 +0.18(+2.33%)
Dec 23, 2008 7.614 7.782 7.527 7.585 267,685 -0.06(-0.75%)
Dec 22, 2008 7.733 7.860 7.170 7.642 296,871 -0.17(-2.21%)
Dec 19, 2008 7.642 7.979 7.589 7.815 731,902 +0.33(+4.45%)
Dec 18, 2008 7.955 8.012 7.388 7.482 447,041 -0.31(-3.93%)
Dec 17, 2008 7.645 8.180 7.490 7.788 469,058 -0.04(-0.52%)
Dec 16, 2008 7.282 7.845 7.201 7.829 533,309 +0.72(+10.16%)
Dec 15, 2008 7.400 7.400 6.817 7.107 509,680 -0.22(-2.95%)
Dec 12, 2008 6.572 7.323 6.470 7.323 0 +0.55(+8.13%)
Dec 11, 2008 7.580 7.629 6.642 6.772 511,886 -0.82(-10.75%)
Dec 10, 2008 7.339 7.739 7.331 7.588 523,781 +0.30(+4.14%)
Dec 09, 2008 7.286 7.710 7.152 7.286 823,650 -0.06(-0.78%)
Dec 08, 2008 7.233 7.421 7.143 7.343 1,198,416 +0.22(+3.03%)
Dec 05, 2008 6.846 7.139 6.760 7.127 0 +0.11(+1.51%)
Dec 04, 2008 7.266 7.682 6.862 7.021 383,722 -0.39(-5.28%)
Dec 03, 2008 6.984 7.486 6.719 7.413 473,987 +0.32(+4.55%)
Dec 02, 2008 6.825 7.147 6.682 7.090 1,118,938 +0.47(+7.02%)
Dec 01, 2008 7.731 7.731 6.531 6.625 512,337 -1.32(-16.63%)
Nov 28, 2008 8.078 8.078 7.719 7.947 158,953 -0.11(-1.42%)
Nov 26, 2008 7.502 8.069 7.286 8.061 491,499 +0.50(+6.64%)
Nov 25, 2008 7.319 7.592 7.001 7.560 558,245 +0.29(+4.04%)
Nov 24, 2008 6.846 7.307 6.421 7.266 502,892 +0.66(+9.94%)
Nov 21, 2008 6.344 6.613 5.997 6.609 1,104,993 +0.48(+7.86%)
Nov 20, 2008 6.099 7.058 5.997 6.128 1,041,646 -0.05(-0.86%)
Nov 19, 2008 7.135 7.135 6.177 6.181 648,526 -0.99(-13.82%)
Nov 18, 2008 7.551 7.629 6.768 7.172 629,252 -0.36(-4.82%)
Nov 17, 2008 7.653 7.960 7.515 7.535 464,919 -0.18(-2.31%)
Nov 14, 2008 8.503 8.503 7.657 7.713 0 -0.82(-9.63%)
Nov 13, 2008 7.892 8.548 7.466 8.536 735,221 +0.76(+9.80%)
Nov 12, 2008 7.936 8.398 7.738 7.774 364,621 -0.34(-4.24%)
Nov 11, 2008 7.952 8.609 7.721 8.118 402,327 -0.01(-0.10%)
Nov 10, 2008 8.969 8.969 8.041 8.127 391,643 -0.68(-7.73%)
Nov 07, 2008 8.459 8.852 8.410 8.807 493,309 +0.26(+3.03%)
Nov 06, 2008 8.799 8.945 8.499 8.548 603,728 -0.26(-2.94%)
Nov 05, 2008 9.390 9.427 8.779 8.807 786,199 -0.65(-6.90%)
Nov 04, 2008 10.01 10.08 9.178 9.459 646,512 -0.41(-4.11%)
Nov 03, 2008 9.710 9.970 9.528 9.864 312,055 +0.07(+0.74%)
Oct 31, 2008 9.200 9.804 9.026 9.792 0 +0.50(+5.36%)
Oct 30, 2008 8.949 9.322 8.564 9.293 400,233 +0.64(+7.35%)
Oct 29, 2008 9.026 9.168 8.617 8.657 671,991 -0.41(-4.56%)
Oct 28, 2008 8.183 9.115 7.790 9.070 478,160 +1.17(+14.76%)
Oct 27, 2008 8.078 8.665 7.871 7.904 558,333 -0.27(-3.32%)
Oct 24, 2008 7.859 8.422 7.794 8.175 635,554 -0.47(-5.48%)
Oct 23, 2008 8.929 9.006 7.956 8.649 594,442 -0.23(-2.56%)
Oct 22, 2008 9.074 9.289 8.629 8.876 311,914 -0.26(-2.84%)
Oct 21, 2008 9.127 9.476 9.083 9.135 482,332 -0.11(-1.23%)
Oct 20, 2008 9.305 9.317 8.906 9.249 418,463 +0.04(+0.44%)
Oct 17, 2008 8.822 9.676 8.773 9.208 0 -0.04(-0.48%)
Oct 16, 2008 8.947 10.03 8.665 9.253 1,079,178 +0.20(+2.18%)
Oct 15, 2008 9.813 10.03 9.055 9.055 534,612 -1.05(-10.40%)
Oct 14, 2008 10.59 10.76 9.365 10.11 580,497 -0.39(-3.72%)
Oct 13, 2008 10.65 10.74 9.796 10.50 368,641 +0.54(+5.46%)
Oct 10, 2008 8.395 9.954 7.613 9.954 0 +0.92(+10.16%)
Oct 09, 2008 9.946 10.24 9.035 9.035 618,532 -0.91(-9.12%)
Oct 08, 2008 9.760 10.63 9.470 9.942 644,456 -0.13(-1.32%)
Oct 07, 2008 10.62 11.23 10.02 10.07 675,096 -0.48(-4.54%)
Oct 06, 2008 10.16 10.65 10.11 10.55 485,019 -0.04(-0.38%)
Oct 03, 2008 11.24 11.66 10.55 10.59 0 -0.38(-3.49%)
Oct 02, 2008 11.44 11.67 10.98 10.98 161,299 -0.52(-4.55%)
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.