Skip to main content

Ltc Properties (NY: LTC )

33.20 -0.24 (-0.72%)
Streaming Delayed Price Updated: 11:10 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 33.71 34.21 33.71 33.92 280,101 +0.20(+0.60%)
Jul 28, 2016 33.21 33.78 33.10 33.71 204,772 +0.44(+1.31%)
Jul 27, 2016 33.23 33.43 32.89 33.28 257,727 -0.08(-0.23%)
Jul 26, 2016 33.56 33.79 33.23 33.35 270,811 -0.28(-0.83%)
Jul 25, 2016 33.73 33.85 33.41 33.63 273,725 -0.10(-0.30%)
Jul 22, 2016 33.49 33.93 33.49 33.73 239,073 +0.16(+0.49%)
Jul 21, 2016 33.38 33.58 33.28 33.57 186,589 +0.11(+0.32%)
Jul 20, 2016 33.28 33.52 33.26 33.46 163,540 +0.15(+0.46%)
Jul 19, 2016 32.95 33.34 32.95 33.31 204,701 +0.30(+0.90%)
Jul 18, 2016 33.07 33.31 32.80 33.01 409,076 -0.25(-0.74%)
Jul 15, 2016 33.19 33.29 32.90 33.26 347,074 +0.05(+0.15%)
Jul 14, 2016 33.53 33.69 33.18 33.21 330,931 -0.49(-1.44%)
Jul 13, 2016 33.42 33.69 33.31 33.69 334,613 +0.30(+0.89%)
Jul 12, 2016 33.37 33.60 33.11 33.39 392,970 -0.09(-0.28%)
Jul 11, 2016 33.21 33.52 32.92 33.49 217,339 +0.32(+0.95%)
Jul 08, 2016 32.72 33.22 32.57 33.17 397,004 +0.61(+1.86%)
Jul 07, 2016 33.14 33.14 32.49 32.57 307,524 -0.52(-1.58%)
Jul 06, 2016 33.21 33.26 33.03 33.09 194,251 -0.11(-0.32%)
Jul 05, 2016 32.95 33.21 32.87 33.20 265,049 +0.33(+1.02%)
Jul 01, 2016 32.81 32.86 32.86 32.86 334,968 +0.20(+0.62%)
Jun 30, 2016 32.26 32.67 31.90 32.66 611,309 +0.52(+1.63%)
Jun 29, 2016 31.63 32.18 31.57 32.14 553,139 +0.06(+0.18%)
Jun 28, 2016 31.90 32.24 31.72 32.08 313,666 +0.31(+0.97%)
Jun 27, 2016 31.49 31.97 31.25 31.77 408,464 +0.25(+0.80%)
Jun 24, 2016 30.78 31.95 30.73 31.52 1,492,580 +0.08(+0.26%)
Jun 23, 2016 31.18 31.50 31.17 31.44 389,556 +0.28(+0.91%)
Jun 22, 2016 31.41 31.47 31.15 31.15 280,399 -0.24(-0.76%)
Jun 21, 2016 31.36 31.51 31.24 31.39 388,819 +0.16(+0.51%)
Jun 20, 2016 31.13 31.46 31.06 31.24 444,017 +0.22(+0.71%)
Jun 17, 2016 31.22 31.22 30.58 31.01 1,219,177 -0.37(-1.18%)
Jun 16, 2016 31.30 31.46 31.20 31.39 500,071 +0.06(+0.20%)
Jun 15, 2016 31.07 31.54 31.07 31.32 935,271 +0.30(+0.97%)
Jun 14, 2016 31.05 31.17 30.89 31.02 249,573 -0.03(-0.08%)
Jun 13, 2016 30.83 31.37 30.83 31.05 258,053 +0.04(+0.12%)
Jun 10, 2016 30.89 31.20 30.86 31.01 519,679 +0.15(+0.49%)
Jun 09, 2016 30.85 31.17 30.62 30.86 613,127 +0.08(+0.27%)
Jun 08, 2016 30.31 30.90 30.13 30.78 427,083 +0.50(+1.66%)
Jun 07, 2016 29.76 30.28 29.76 30.27 294,919 +0.49(+1.65%)
Jun 06, 2016 29.74 29.93 29.44 29.78 299,183 +0.02(+0.06%)
Jun 03, 2016 29.81 29.81 29.57 29.76 323,390 +0.20(+0.66%)
Jun 02, 2016 29.49 29.60 29.28 29.57 323,892 +0.08(+0.28%)
Jun 01, 2016 29.32 29.50 29.32 29.49 383,464 +0.16(+0.54%)
May 31, 2016 29.44 29.44 29.03 29.33 635,519 -0.05(-0.17%)
May 27, 2016 29.17 29.38 29.38 29.38 253,537 +0.23(+0.78%)
May 26, 2016 29.10 29.25 28.88 29.15 241,175 +0.09(+0.30%)
May 25, 2016 29.13 29.15 28.81 29.06 248,589 -0.04(-0.15%)
May 24, 2016 29.02 29.22 28.95 29.11 481,699 +0.24(+0.83%)
May 23, 2016 29.06 29.18 28.85 28.87 403,029 -0.08(-0.28%)
May 20, 2016 28.81 29.08 28.71 28.95 339,777 +0.25(+0.85%)
May 19, 2016 28.93 28.96 28.52 28.71 332,641 -0.44(-1.51%)
May 18, 2016 29.43 29.62 28.90 29.15 308,262 -0.40(-1.36%)
May 17, 2016 30.06 30.15 29.31 29.55 295,338 -0.59(-1.95%)
May 16, 2016 30.05 30.30 29.91 30.14 407,548 +0.06(+0.21%)
May 13, 2016 29.98 30.21 29.64 30.07 334,354 -0.01(-0.04%)
May 12, 2016 30.04 30.17 29.63 30.09 434,732 +0.10(+0.33%)
May 11, 2016 30.16 30.16 29.53 29.99 341,746 -0.18(-0.60%)
May 10, 2016 30.31 30.33 30.03 30.17 354,214 -0.14(-0.48%)
May 09, 2016 30.51 30.56 30.22 30.31 665,232 -0.06(-0.19%)
May 06, 2016 29.99 30.38 29.82 30.37 537,717 +0.21(+0.71%)
May 05, 2016 30.31 30.37 30.12 30.16 268,782 -0.10(-0.33%)
May 04, 2016 29.72 30.51 29.72 30.26 316,091 +0.48(+1.60%)
May 03, 2016 29.45 30.09 29.45 29.78 260,217 +0.21(+0.72%)
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.