Breaking News Bar

Business News and Information

Ltc Properties (NY: LTC )

39.74 USD +0.64 (+1.64%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 40.10 40.22 38.92 39.10 364,808 -1.10(-2.74%)
May 11, 2021 40.52 40.70 39.93 40.20 236,438 -0.67(-1.64%)
May 10, 2021 40.99 41.60 40.85 40.87 298,479 -0.06(-0.15%)
May 07, 2021 40.59 41.09 40.55 40.93 216,778 +0.25(+0.61%)
May 06, 2021 40.36 40.68 39.86 40.68 268,424 +0.52(+1.29%)
May 05, 2021 40.30 41.27 39.88 40.16 507,648 -1.22(-2.95%)
May 04, 2021 42.42 42.60 41.24 41.38 356,240 -1.02(-2.41%)
May 03, 2021 42.74 42.94 42.35 42.40 367,988 -0.13(-0.31%)
Apr 30, 2021 42.00 42.74 41.45 42.53 452,400 +0.28(+0.66%)
Apr 29, 2021 42.73 43.14 42.16 42.25 328,036 -0.28(-0.66%)
Apr 28, 2021 42.69 42.96 42.51 42.53 200,173 -0.16(-0.37%)
Apr 27, 2021 43.38 43.38 42.51 42.69 286,723 -0.66(-1.52%)
Apr 26, 2021 43.15 43.67 43.14 43.35 160,289 +0.41(+0.95%)
Apr 23, 2021 43.20 43.30 42.94 42.94 198,700 -0.10(-0.23%)
Apr 22, 2021 43.63 43.88 42.91 43.04 182,041 -0.59(-1.35%)
Apr 21, 2021 42.98 43.76 42.85 43.63 253,347 +0.45(+1.04%)
Apr 20, 2021 43.17 43.44 42.75 43.18 350,086 -0.27(-0.62%)
Apr 19, 2021 43.45 43.58 42.95 43.45 222,683 +0.04(+0.09%)
Apr 16, 2021 43.75 43.85 43.31 43.41 221,000 -0.12(-0.28%)
Apr 15, 2021 43.35 43.54 43.03 43.53 171,589 +0.37(+0.86%)
Apr 14, 2021 43.42 43.74 43.09 43.16 135,801 -0.34(-0.78%)
Apr 13, 2021 43.35 43.65 43.21 43.50 187,630 +0.20(+0.46%)
Apr 12, 2021 43.60 43.81 42.95 43.30 256,780 -0.01(-0.02%)
Apr 09, 2021 43.60 43.75 43.09 43.31 150,400 -0.32(-0.73%)
Apr 08, 2021 43.56 43.89 43.37 43.63 292,986 +0.09(+0.21%)
Apr 07, 2021 43.48 43.76 43.36 43.54 144,038 +0.03(+0.07%)
Apr 06, 2021 43.49 43.85 43.20 43.51 242,955 +0.25(+0.58%)
Apr 05, 2021 43.50 43.62 42.85 43.26 191,813 +0.12(+0.28%)
Apr 01, 2021 42.08 43.17 41.80 43.14 212,000 +1.42(+3.40%)
Mar 31, 2021 42.30 42.57 41.72 41.72 363,493 -0.67(-1.58%)
Mar 30, 2021 42.41 42.79 42.22 42.39 168,956 -0.19(-0.45%)
Mar 29, 2021 42.95 43.17 42.39 42.58 191,389 -0.26(-0.61%)
Mar 26, 2021 42.47 42.90 42.28 42.84 175,400 +0.65(+1.54%)
Mar 25, 2021 42.22 42.60 41.52 42.19 233,355 +0.02(+0.05%)
Mar 24, 2021 42.21 43.19 42.15 42.17 146,730 -0.01(-0.02%)
Mar 23, 2021 42.21 42.64 41.92 42.18 228,620 -0.25(-0.59%)
Mar 22, 2021 42.50 42.83 41.92 42.43 248,959 -0.37(-0.86%)
Mar 19, 2021 43.38 43.66 42.71 42.80 565,600 -0.53(-1.22%)
Mar 18, 2021 43.98 44.13 43.18 43.33 218,727 -0.65(-1.48%)
Mar 17, 2021 43.63 44.03 43.26 43.98 154,675 +0.21(+0.48%)
Mar 16, 2021 44.22 44.39 43.21 43.77 191,105 -0.33(-0.75%)
Mar 15, 2021 44.37 44.73 43.71 44.10 326,193 +0.35(+0.80%)
Mar 12, 2021 42.91 43.78 42.70 43.75 312,700 +1.05(+2.46%)
Mar 11, 2021 43.37 43.57 42.53 42.70 258,446 -0.68(-1.57%)
Mar 10, 2021 43.22 43.65 42.75 43.38 186,341 +0.40(+0.93%)
Mar 09, 2021 43.49 43.80 42.84 42.98 209,847 -0.37(-0.85%)
Mar 08, 2021 42.45 43.67 42.16 43.35 199,164 +1.19(+2.82%)
Mar 05, 2021 41.80 42.20 41.27 42.16 196,500 +0.77(+1.86%)
Mar 04, 2021 41.60 42.27 40.93 41.39 223,503 -0.23(-0.55%)
Mar 03, 2021 41.25 42.09 41.05 41.62 195,713 +0.52(+1.27%)
Mar 02, 2021 41.25 41.69 40.92 41.10 315,484 -0.21(-0.51%)
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.
 
bottom clear