Skip to main content

Ltc Properties (NY: LTC )

34.25 -0.08 (-0.23%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 34.38 34.40 34.19 34.33 137,008 +0.16(+0.47%)
May 23, 2024 34.45 34.47 34.14 34.17 169,529 -0.43(-1.24%)
May 22, 2024 34.89 35.03 34.55 34.60 160,828 -0.31(-0.89%)
May 21, 2024 34.56 35.05 34.42 34.91 191,724 +0.42(+1.21%)
May 20, 2024 34.56 34.72 34.45 34.49 205,439 -0.08(-0.23%)
May 17, 2024 34.55 34.67 34.39 34.57 132,184 +0.12(+0.35%)
May 16, 2024 34.40 34.56 34.24 34.45 175,979 +0.09(+0.26%)
May 15, 2024 34.71 34.75 34.23 34.36 256,649 -0.07(-0.20%)
May 14, 2024 34.31 34.48 34.21 34.43 220,024 +0.37(+1.08%)
May 13, 2024 34.07 34.19 33.94 34.06 167,229 +0.19(+0.56%)
May 10, 2024 34.01 34.01 33.71 33.88 149,115 -0.03(-0.09%)
May 09, 2024 33.57 34.00 33.50 33.91 310,950 +0.45(+1.34%)
May 08, 2024 33.34 33.50 33.18 33.46 134,512 +0.06(+0.18%)
May 07, 2024 33.14 33.46 33.14 33.40 329,916 +0.30(+0.90%)
May 06, 2024 33.27 33.34 33.08 33.10 194,379 -0.17(-0.51%)
May 03, 2024 33.62 33.68 32.99 33.27 280,905 -0.16(-0.48%)
May 02, 2024 33.50 33.76 33.36 33.43 455,961 +0.11(+0.33%)
May 01, 2024 32.84 33.67 32.78 33.32 356,608 +0.40(+1.21%)
Apr 30, 2024 32.77 33.32 32.40 32.92 389,453 +0.61(+1.88%)
Apr 29, 2024 32.46 32.66 32.28 32.31 279,813 -0.07(-0.22%)
Apr 26, 2024 32.12 32.48 32.10 32.38 214,458 +0.38(+1.18%)
Apr 25, 2024 31.92 32.13 31.83 32.01 196,512 -0.05(-0.16%)
Apr 24, 2024 31.83 32.08 31.67 32.06 181,074 +0.11(+0.34%)
Apr 23, 2024 31.75 32.06 31.72 31.95 156,868 +0.19(+0.59%)
Apr 22, 2024 31.67 31.87 31.53 31.76 203,666 +0.13(+0.41%)
Apr 19, 2024 31.07 31.72 31.07 31.63 390,270 +0.31(+0.98%)
Apr 18, 2024 31.25 31.50 31.21 31.32 215,976 +0.09(+0.28%)
Apr 17, 2024 31.14 31.34 30.92 31.23 154,287 +0.28(+0.89%)
Apr 16, 2024 31.03 31.27 30.92 30.95 154,767 -0.25(-0.79%)
Apr 15, 2024 31.39 31.39 30.93 31.20 194,968 -0.06(-0.19%)
Apr 12, 2024 31.46 31.52 31.09 31.26 393,183 -0.31(-0.97%)
Apr 11, 2024 31.20 31.57 31.04 31.57 294,608 +0.58(+1.88%)
Apr 10, 2024 31.91 31.95 30.79 30.98 393,600 -1.36(-4.22%)
Apr 09, 2024 31.80 32.35 31.80 32.35 399,444 +0.59(+1.87%)
Apr 08, 2024 31.60 31.81 31.49 31.75 244,180 +0.21(+0.66%)
Apr 05, 2024 31.14 31.70 31.03 31.55 356,800 +0.41(+1.30%)
Apr 04, 2024 31.51 31.70 31.00 31.14 232,286 -0.10(-0.32%)
Apr 03, 2024 31.34 31.45 31.16 31.24 243,610 -0.11(-0.35%)
Apr 02, 2024 31.83 31.83 31.27 31.35 339,778 -0.60(-1.89%)
Apr 01, 2024 32.25 32.25 31.89 31.95 331,817 -0.19(-0.58%)
Mar 28, 2024 32.24 32.15 31.99 32.14 755,391 +0.03(+0.09%)
Mar 27, 2024 32.07 32.15 32.06 32.11 360,557 +0.28(+0.87%)
Mar 26, 2024 32.34 32.38 31.80 31.83 370,849 -0.37(-1.14%)
Mar 25, 2024 32.25 32.36 32.16 32.20 306,795 +0.00(+0.00%)
Mar 22, 2024 32.62 32.68 32.11 32.20 337,987 -0.31(-0.94%)
Mar 21, 2024 32.35 32.57 32.20 32.51 232,909 +0.30(+0.92%)
Mar 20, 2024 31.71 32.22 31.65 32.21 224,130 +0.31(+0.96%)
Mar 19, 2024 31.69 31.99 31.44 31.90 262,662 +0.21(+0.65%)
Mar 18, 2024 31.68 31.90 31.60 31.70 255,069 +0.06(+0.19%)
Mar 15, 2024 31.20 31.67 31.20 31.64 524,564 +0.15(+0.47%)
Mar 14, 2024 31.68 31.72 31.29 31.49 262,505 -0.33(-1.05%)
Mar 13, 2024 31.73 32.01 31.73 31.82 325,521 +0.07(+0.22%)
Mar 12, 2024 31.49 31.78 31.45 31.76 174,159 +0.10(+0.31%)
Mar 11, 2024 31.76 31.78 31.55 31.66 139,895 -0.05(-0.16%)
Mar 08, 2024 31.57 31.72 31.47 31.71 233,301 +0.37(+1.19%)
Mar 07, 2024 31.38 31.44 31.21 31.33 244,944 +0.16(+0.50%)
Mar 06, 2024 31.27 31.48 31.16 31.18 309,530 -0.01(-0.03%)
Mar 05, 2024 31.27 31.43 31.12 31.19 204,450 -0.18(-0.56%)
Mar 04, 2024 30.92 31.36 30.74 31.36 297,123 +0.44(+1.43%)
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.