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 (%)
Feb 28, 2005
8.162
8.292
8.081
8.081
108,370
-0.13(-1.53%)
Feb 25, 2005
8.005
8.207
7.956
8.207
110,377
+0.15(+1.84%)
Feb 24, 2005
7.960
8.077
7.924
8.059
131,560
+0.08(+0.96%)
Feb 23, 2005
8.086
8.144
7.983
7.983
69,794
-0.07(-0.89%)
Feb 22, 2005
8.297
8.297
8.045
8.054
170,137
-0.24(-2.92%)
Feb 18, 2005
8.306
8.337
8.162
8.297
119,296
-0.00(-0.05%)
Feb 17, 2005
8.409
8.427
8.288
8.301
286,758
-0.15(-1.80%)
Feb 16, 2005
8.431
8.516
8.346
8.453
146,500
+0.06(+0.75%)
Feb 15, 2005
8.409
8.431
8.359
8.391
49,279
-0.02(-0.21%)
Feb 14, 2005
8.409
8.436
8.346
8.409
87,632
+0.00(+0.05%)
Feb 11, 2005
8.453
8.476
8.364
8.404
150,514
-0.03(-0.32%)
Feb 10, 2005
8.830
8.830
8.422
8.431
124,425
+0.12(+1.46%)
Feb 09, 2005
8.386
8.449
8.306
8.310
232,573
-0.14(-1.65%)
Feb 08, 2005
8.489
8.498
8.431
8.449
185,077
-0.04(-0.48%)
Feb 07, 2005
8.436
8.494
8.436
8.489
336,929
+0.05(+0.64%)
Feb 04, 2005
8.440
8.453
8.391
8.436
286,981
-0.12(-1.36%)
Feb 03, 2005
8.799
8.893
8.386
8.552
166,569
-0.25(-2.80%)
Feb 02, 2005
8.920
8.920
8.741
8.799
192,435
-0.04(-0.41%)
Feb 01, 2005
8.781
8.920
8.772
8.835
851,578
+0.10(+1.13%)
Jan 31, 2005
8.880
8.897
8.610
8.736
276,501
-0.12(-1.37%)
Jan 28, 2005
8.606
8.857
8.588
8.857
289,211
+0.26(+3.03%)
Jan 27, 2005
8.566
8.687
8.566
8.597
204,031
+0.00(+0.00%)
Jan 26, 2005
8.521
8.597
8.497
8.597
124,648
+0.09(+1.00%)
Jan 25, 2005
8.723
8.767
8.462
8.512
154,974
-0.18(-2.11%)
Jan 24, 2005
8.678
8.736
8.633
8.696
170,360
-0.05(-0.56%)
Jan 21, 2005
8.727
8.790
8.664
8.745
301,921
+0.04(+0.46%)
Jan 20, 2005
8.723
8.767
8.700
8.705
348,748
-0.06(-0.72%)
Jan 19, 2005
8.723
8.830
8.700
8.767
282,744
+0.09(+1.03%)
Jan 18, 2005
8.588
8.696
8.521
8.678
90,531
+0.11(+1.31%)
Jan 14, 2005
8.543
8.575
8.476
8.566
150,291
+0.04(+0.42%)
Jan 13, 2005
8.467
8.543
8.386
8.530
265,351
+0.11(+1.28%)
Jan 12, 2005
8.297
8.436
8.229
8.422
171,698
+0.08(+0.97%)
Jan 11, 2005
8.436
8.436
8.274
8.341
346,295
-0.09(-1.12%)
Jan 10, 2005
8.458
8.543
8.431
8.436
131,560
-0.04(-0.53%)
Jan 07, 2005
8.552
8.582
8.413
8.480
132,006
+0.04(+0.48%)
Jan 06, 2005
8.489
8.534
8.413
8.440
197,341
-0.08(-0.90%)
Jan 05, 2005
8.965
8.965
8.516
8.516
308,610
-0.44(-4.91%)
Jan 04, 2005
8.942
8.969
8.848
8.956
286,981
+0.07(+0.76%)
Jan 03, 2005
8.929
8.956
8.749
8.889
232,796
-0.04(-0.45%)
Dec 31, 2004
8.817
8.929
8.763
8.929
108,593
+0.18(+2.05%)
Dec 30, 2004
8.812
8.812
8.745
8.749
36,123
-0.05(-0.61%)
Dec 29, 2004
8.772
8.808
8.745
8.803
64,442
+0.01(+0.15%)
Dec 28, 2004
8.745
8.799
8.741
8.790
51,732
+0.06(+0.72%)
Dec 27, 2004
8.857
8.875
8.714
8.727
78,936
-0.16(-1.77%)
Dec 23, 2004
8.960
8.965
8.884
8.884
44,596
-0.08(-0.85%)
Dec 22, 2004
8.880
8.960
8.790
8.960
51,063
+0.09(+1.01%)
Dec 21, 2004
8.839
8.871
8.794
8.871
68,456
+0.05(+0.61%)
Dec 20, 2004
8.880
8.956
8.758
8.817
82,727
-0.11(-1.21%)
Dec 17, 2004
8.911
8.942
8.745
8.924
88,301
+0.04(+0.51%)
Dec 16, 2004
8.857
8.897
8.808
8.880
107,924
+0.03(+0.35%)
Dec 15, 2004
8.929
8.929
8.812
8.848
175,934
-0.13(-1.40%)
Dec 14, 2004
8.924
9.045
8.924
8.974
131,783
-0.06(-0.65%)
Dec 13, 2004
8.969
9.072
8.938
9.032
82,281
+0.04(+0.45%)
Dec 10, 2004
8.938
9.050
8.938
8.992
113,945
+0.04(+0.50%)
Dec 09, 2004
8.785
8.956
8.700
8.947
121,080
+0.08(+0.86%)
Dec 08, 2004
8.808
8.902
8.803
8.871
167,238
+0.06(+0.71%)
Dec 07, 2004
8.880
8.978
8.763
8.808
177,941
-0.06(-0.71%)
Dec 06, 2004
8.723
8.956
8.651
8.871
195,111
+0.16(+1.85%)
Dec 03, 2004
8.700
8.723
8.588
8.709
61,989
+0.01(+0.15%)
Dec 02, 2004
8.655
8.700
8.633
8.696
70,463
+0.00(+0.00%)
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
.