Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ltc Properties
(NY:
LTC
)
33.95
-0.40 (-1.16%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2005
9.028
9.274
8.992
9.189
146,946
+0.21(+2.30%)
Oct 28, 2005
8.790
9.050
8.790
8.983
256,655
+0.22(+2.56%)
Oct 27, 2005
9.036
9.059
8.745
8.758
91,646
-0.30(-3.27%)
Oct 26, 2005
9.144
9.328
9.044
9.054
112,161
-0.09(-0.98%)
Oct 25, 2005
9.274
9.274
9.028
9.144
127,101
-0.15(-1.64%)
Oct 24, 2005
8.893
9.301
8.893
9.297
230,789
+0.43(+4.80%)
Oct 21, 2005
8.844
8.875
8.758
8.871
239,485
+0.04(+0.51%)
Oct 20, 2005
8.848
8.965
8.727
8.826
260,000
+0.02(+0.25%)
Oct 19, 2005
8.808
8.880
8.727
8.803
343,619
-0.14(-1.60%)
Oct 18, 2005
9.090
9.104
8.866
8.947
172,144
-0.17(-1.82%)
Oct 17, 2005
9.283
9.350
9.036
9.113
208,044
-0.01(-0.15%)
Oct 14, 2005
8.745
9.126
8.714
9.126
410,068
+0.40(+4.57%)
Oct 13, 2005
8.794
8.844
8.655
8.727
215,849
-0.13(-1.47%)
Oct 12, 2005
8.826
8.911
8.655
8.857
231,235
+0.00(+0.00%)
Oct 11, 2005
8.920
9.005
8.727
8.857
173,482
-0.04(-0.45%)
Oct 10, 2005
9.494
9.494
8.875
8.897
129,777
-0.17(-1.88%)
Oct 07, 2005
9.126
9.189
9.014
9.068
137,135
-0.04(-0.39%)
Oct 06, 2005
9.171
9.243
9.063
9.104
306,603
-0.03(-0.29%)
Oct 05, 2005
9.279
9.283
9.104
9.131
170,806
-0.19(-2.07%)
Oct 04, 2005
9.440
9.561
9.324
9.324
246,398
-0.14(-1.47%)
Oct 03, 2005
9.552
9.642
9.418
9.463
243,945
-0.04(-0.47%)
Sep 30, 2005
9.355
9.696
9.355
9.507
330,909
+0.15(+1.63%)
Sep 29, 2005
9.368
9.418
9.283
9.355
208,490
+0.02(+0.24%)
Sep 28, 2005
9.315
9.418
9.252
9.332
274,494
+0.01(+0.14%)
Sep 27, 2005
9.413
9.458
9.225
9.319
206,037
-0.09(-1.00%)
Sep 26, 2005
9.436
9.727
9.391
9.413
224,322
-0.01(-0.14%)
Sep 23, 2005
9.427
9.507
9.220
9.427
166,569
-0.01(-0.14%)
Sep 22, 2005
9.507
9.718
9.373
9.440
174,151
-0.06(-0.66%)
Sep 21, 2005
9.619
9.642
9.454
9.503
180,840
-0.14(-1.44%)
Sep 20, 2005
9.718
9.866
9.566
9.642
208,490
-0.05(-0.51%)
Sep 19, 2005
9.942
9.942
9.642
9.691
298,130
-0.25(-2.48%)
Sep 16, 2005
9.866
9.951
9.763
9.938
439,279
+0.11(+1.09%)
Sep 15, 2005
9.920
9.920
9.803
9.830
215,403
-0.02(-0.23%)
Sep 14, 2005
9.929
9.942
9.705
9.853
250,634
-0.01(-0.14%)
Sep 13, 2005
9.866
9.933
9.776
9.866
148,284
-0.03(-0.32%)
Sep 12, 2005
9.933
10.05
9.889
9.898
275,609
+0.08(+0.78%)
Sep 09, 2005
9.642
9.844
9.602
9.821
394,014
+0.43(+4.58%)
Sep 08, 2005
9.440
9.485
9.341
9.391
168,799
-0.09(-0.95%)
Sep 07, 2005
9.485
9.615
9.454
9.480
167,684
-0.03(-0.28%)
Sep 06, 2005
9.261
9.507
9.234
9.507
138,919
+0.27(+2.91%)
Sep 02, 2005
9.346
9.404
9.171
9.238
71,801
-0.11(-1.15%)
Sep 01, 2005
9.153
9.395
9.149
9.346
131,338
+0.27(+3.02%)
Aug 31, 2005
9.261
9.341
9.072
9.072
251,749
-0.19(-2.03%)
Aug 30, 2005
9.319
9.328
9.176
9.261
109,262
-0.07(-0.77%)
Aug 29, 2005
9.126
9.368
9.023
9.332
173,259
+0.21(+2.26%)
Aug 26, 2005
9.256
9.256
9.041
9.126
140,257
-0.11(-1.17%)
Aug 25, 2005
9.238
9.261
9.176
9.234
83,619
+0.02(+0.24%)
Aug 24, 2005
9.193
9.306
9.126
9.211
202,247
+0.02(+0.20%)
Aug 23, 2005
9.270
9.346
9.108
9.193
149,176
-0.03(-0.34%)
Aug 22, 2005
9.176
9.301
9.099
9.225
198,902
+0.04(+0.44%)
Aug 19, 2005
9.149
9.274
9.149
9.184
229,897
+0.01(+0.15%)
Aug 18, 2005
9.131
9.229
9.126
9.171
218,525
+0.01(+0.10%)
Aug 17, 2005
9.036
9.256
9.032
9.162
212,504
+0.08(+0.89%)
Aug 16, 2005
8.889
9.171
8.889
9.081
408,508
+0.25(+2.79%)
Aug 15, 2005
8.835
8.947
8.637
8.835
409,845
-0.02(-0.20%)
Aug 12, 2005
9.131
9.162
8.646
8.853
509,520
-0.19(-2.08%)
Aug 11, 2005
9.023
9.104
8.969
9.041
185,300
-0.03(-0.30%)
Aug 10, 2005
9.225
9.386
9.041
9.068
355,437
-0.09(-0.98%)
Aug 09, 2005
9.548
9.673
9.032
9.158
207,821
-0.41(-4.31%)
Aug 08, 2005
9.848
9.889
9.512
9.570
229,674
-0.35(-3.48%)
Aug 05, 2005
10.40
10.40
9.866
9.915
232,796
-0.48(-4.66%)
Aug 04, 2005
10.42
10.46
10.31
10.40
75,368
-0.08(-0.73%)
Aug 03, 2005
10.56
10.65
10.45
10.48
78,490
-0.08(-0.76%)
Aug 02, 2005
10.40
10.58
10.37
10.56
105,248
+0.16(+1.51%)
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
.