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
)
34.40
+0.38 (+1.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2003
6.614
6.726
6.573
6.609
185,558
+0.00(+0.00%)
Dec 30, 2003
6.591
6.609
6.533
6.609
60,440
+0.03(+0.41%)
Dec 29, 2003
6.457
6.609
6.457
6.582
120,657
+0.11(+1.73%)
Dec 26, 2003
6.479
6.515
6.466
6.470
16,280
+0.01(+0.21%)
Dec 24, 2003
6.412
6.510
6.412
6.457
71,145
+0.00(+0.00%)
Dec 23, 2003
6.434
6.457
6.434
6.457
71,591
+0.02(+0.28%)
Dec 22, 2003
6.484
6.501
6.416
6.439
83,857
-0.06(-0.97%)
Dec 19, 2003
6.546
6.546
6.385
6.501
66,684
-0.04(-0.62%)
Dec 18, 2003
6.358
6.542
6.358
6.542
91,440
+0.16(+2.46%)
Dec 17, 2003
6.277
6.407
6.277
6.385
168,831
-0.11(-1.73%)
Dec 16, 2003
6.582
6.587
6.461
6.497
210,537
-0.09(-1.29%)
Dec 15, 2003
6.627
6.627
6.533
6.582
82,965
+0.04(+0.69%)
Dec 12, 2003
6.591
6.605
6.501
6.537
191,802
-0.08(-1.15%)
Dec 11, 2003
6.501
6.681
6.492
6.614
190,018
+0.12(+1.79%)
Dec 10, 2003
6.488
6.497
6.430
6.497
72,037
-0.04(-0.69%)
Dec 09, 2003
6.587
6.587
6.448
6.542
116,419
+0.02(+0.27%)
Dec 08, 2003
6.457
6.497
6.457
6.524
136,715
+0.10(+1.61%)
Dec 05, 2003
6.457
6.457
6.416
6.421
58,879
-0.05(-0.76%)
Dec 04, 2003
6.412
6.492
6.389
6.470
160,133
+0.06(+0.98%)
Dec 03, 2003
6.430
6.448
6.389
6.407
99,246
+0.00(+0.07%)
Dec 02, 2003
6.524
6.524
6.385
6.403
101,031
+0.04(+0.63%)
Dec 01, 2003
6.300
6.376
6.300
6.362
491,104
+0.05(+0.78%)
Nov 28, 2003
6.304
6.380
6.304
6.313
91,217
+0.03(+0.50%)
Nov 26, 2003
6.165
6.295
6.165
6.282
159,910
+0.12(+1.89%)
Nov 25, 2003
6.165
6.277
6.053
6.165
200,723
+0.15(+2.46%)
Nov 24, 2003
5.753
6.017
5.748
6.017
180,651
+0.26(+4.60%)
Nov 21, 2003
5.829
5.829
5.739
5.753
101,923
-0.01(-0.23%)
Nov 20, 2003
5.694
5.771
5.699
5.766
282,351
+0.07(+1.26%)
Nov 19, 2003
5.596
5.694
5.564
5.694
138,945
+0.12(+2.09%)
Nov 18, 2003
5.537
5.578
5.493
5.578
117,981
+0.09(+1.55%)
Nov 17, 2003
5.479
5.493
5.430
5.493
96,793
+0.04(+0.74%)
Nov 14, 2003
5.488
5.528
5.430
5.452
148,981
+0.04(+0.66%)
Nov 13, 2003
5.295
5.425
5.295
5.416
284,135
+0.17(+3.16%)
Nov 12, 2003
5.246
5.250
5.192
5.250
69,361
+0.06(+1.12%)
Nov 11, 2003
5.201
5.233
5.192
5.192
34,346
-0.04(-0.77%)
Nov 10, 2003
5.358
5.358
5.233
5.233
52,188
-0.13(-2.42%)
Nov 07, 2003
5.448
5.448
5.358
5.363
35,461
-0.02(-0.33%)
Nov 06, 2003
5.448
5.448
5.448
5.381
41,036
-0.04(-0.83%)
Nov 05, 2003
5.336
5.448
5.349
5.425
90,548
+0.07(+1.26%)
Nov 04, 2003
5.336
5.358
5.336
5.358
33,230
+0.02(+0.42%)
Nov 03, 2003
5.354
5.358
5.322
5.336
28,993
+0.03(+0.51%)
Oct 31, 2003
5.327
5.354
5.309
5.309
27,209
-0.03(-0.50%)
Oct 30, 2003
5.331
5.354
5.291
5.336
19,180
+0.04(+0.68%)
Oct 29, 2003
5.376
5.376
5.286
5.300
68,469
-0.07(-1.25%)
Oct 28, 2003
5.367
5.381
5.322
5.367
109,506
+0.00(+0.08%)
Oct 27, 2003
5.250
5.367
5.188
5.363
69,584
+0.16(+3.01%)
Oct 24, 2003
5.309
5.309
5.206
5.206
38,806
-0.10(-1.94%)
Oct 23, 2003
5.291
5.340
5.255
5.309
61,778
+0.00(+0.08%)
Oct 22, 2003
5.336
5.336
5.295
5.304
39,252
-0.01(-0.17%)
Oct 21, 2003
5.358
5.358
5.331
5.313
36,353
-0.05(-0.92%)
Oct 20, 2003
5.389
5.389
5.340
5.363
17,396
-0.02(-0.33%)
Oct 17, 2003
5.443
5.443
5.443
5.381
54,418
-0.01(-0.25%)
Oct 16, 2003
5.363
5.394
5.322
5.394
116,196
+0.03(+0.59%)
Oct 15, 2003
5.358
5.358
5.291
5.363
43,044
-0.02(-0.33%)
Oct 14, 2003
5.376
5.376
5.345
5.381
39,921
+0.00(+0.08%)
Oct 13, 2003
5.291
5.376
5.219
5.376
45,497
+0.09(+1.61%)
Oct 10, 2003
5.273
5.295
5.250
5.291
71,368
-0.04(-0.76%)
Oct 09, 2003
5.286
5.336
5.233
5.331
105,045
+0.05(+0.93%)
Oct 08, 2003
5.345
5.349
5.233
5.282
39,475
-0.09(-1.67%)
Oct 07, 2003
5.376
5.372
5.291
5.372
79,620
-0.00(-0.08%)
Oct 06, 2003
5.376
5.376
5.327
5.376
49,734
+0.01(+0.17%)
Oct 03, 2003
5.376
5.376
5.327
5.367
72,483
+0.04(+0.76%)
Oct 02, 2003
5.259
5.345
5.259
5.327
44,159
+0.02(+0.34%)
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
.