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 (%)
May 31, 2005
8.873
8.968
8.838
8.887
284,135
+0.12(+1.33%)
May 27, 2005
8.645
8.784
8.631
8.770
99,692
+0.14(+1.61%)
May 26, 2005
8.609
8.654
8.546
8.631
195,594
-0.01(-0.16%)
May 25, 2005
8.788
8.829
8.613
8.645
163,478
-0.24(-2.68%)
May 24, 2005
8.855
8.896
8.779
8.882
144,744
+0.06(+0.66%)
May 23, 2005
8.855
8.896
8.788
8.824
151,211
+0.04(+0.41%)
May 20, 2005
8.766
8.878
8.676
8.788
123,779
+0.08(+0.87%)
May 19, 2005
8.663
8.721
8.663
8.712
322,273
+0.04(+0.41%)
May 18, 2005
8.721
8.748
8.654
8.676
213,882
-0.02(-0.26%)
May 17, 2005
8.699
8.730
8.654
8.699
84,304
-0.01(-0.15%)
May 16, 2005
8.627
8.784
8.627
8.712
231,055
+0.11(+1.25%)
May 13, 2005
8.699
8.712
8.551
8.604
158,125
-0.09(-0.98%)
May 12, 2005
8.582
8.699
8.573
8.690
162,809
+0.13(+1.52%)
May 11, 2005
8.654
8.654
8.524
8.560
130,024
-0.05(-0.57%)
May 10, 2005
8.699
8.699
8.524
8.609
186,004
-0.10(-1.13%)
May 09, 2005
8.461
8.707
8.438
8.707
283,020
+0.25(+2.97%)
May 06, 2005
8.353
8.479
8.340
8.456
239,753
+0.10(+1.23%)
May 05, 2005
8.385
8.425
8.295
8.353
107,052
-0.04(-0.48%)
May 04, 2005
8.331
8.407
8.250
8.394
350,820
+0.04(+0.48%)
May 03, 2005
8.273
8.407
8.250
8.353
102,592
+0.06(+0.70%)
May 02, 2005
8.250
8.317
8.160
8.295
80,735
+0.06(+0.76%)
Apr 29, 2005
8.192
8.259
8.026
8.232
122,218
+0.02(+0.22%)
Apr 28, 2005
8.317
8.317
8.205
8.214
59,548
-0.06(-0.70%)
Apr 27, 2005
8.196
8.286
8.093
8.273
110,621
+0.02(+0.22%)
Apr 26, 2005
8.295
8.331
8.219
8.255
125,340
-0.04(-0.49%)
Apr 25, 2005
8.178
8.340
8.178
8.295
109,729
+0.13(+1.65%)
Apr 22, 2005
8.160
8.178
8.062
8.160
176,860
+0.00(+0.00%)
Apr 21, 2005
7.995
8.160
7.959
8.160
282,128
+0.26(+3.23%)
Apr 20, 2005
7.712
7.936
7.676
7.905
573,624
+0.17(+2.14%)
Apr 19, 2005
7.627
7.770
7.627
7.739
463,226
+0.09(+1.23%)
Apr 18, 2005
7.492
7.667
7.492
7.645
414,383
+0.16(+2.10%)
Apr 15, 2005
7.587
7.609
7.479
7.488
121,549
-0.10(-1.30%)
Apr 14, 2005
7.600
7.631
7.578
7.587
87,649
-0.03(-0.35%)
Apr 13, 2005
7.604
7.640
7.587
7.613
97,908
+0.01(+0.18%)
Apr 12, 2005
7.622
7.631
7.497
7.600
225,925
-0.06(-0.76%)
Apr 11, 2005
7.757
7.757
7.636
7.658
69,584
-0.13(-1.67%)
Apr 08, 2005
7.824
7.856
7.667
7.788
98,577
-0.02(-0.29%)
Apr 07, 2005
7.757
7.878
7.735
7.811
68,692
+0.06(+0.81%)
Apr 06, 2005
7.761
7.815
7.690
7.748
96,793
+0.01(+0.12%)
Apr 05, 2005
7.820
7.820
7.712
7.739
85,419
-0.08(-1.03%)
Apr 04, 2005
7.564
7.829
7.564
7.820
113,966
+0.26(+3.38%)
Apr 01, 2005
7.847
7.887
7.398
7.564
179,982
-0.22(-2.77%)
Mar 31, 2005
7.977
7.990
7.703
7.779
172,176
-0.13(-1.70%)
Mar 30, 2005
7.735
7.941
7.694
7.914
95,232
+0.20(+2.62%)
Mar 29, 2005
7.622
7.726
7.622
7.712
182,212
+0.05(+0.70%)
Mar 28, 2005
7.748
7.766
7.613
7.658
92,779
-0.09(-1.16%)
Mar 24, 2005
7.604
7.766
7.564
7.748
128,240
+0.15(+1.95%)
Mar 23, 2005
7.896
7.909
7.587
7.600
289,711
-0.34(-4.29%)
Mar 22, 2005
7.896
7.990
7.869
7.941
60,440
+0.04(+0.57%)
Mar 21, 2005
8.030
8.035
7.788
7.896
126,902
-0.13(-1.68%)
Mar 18, 2005
7.900
8.098
7.856
8.030
194,925
+0.17(+2.23%)
Mar 17, 2005
7.936
8.017
7.838
7.856
91,217
-0.12(-1.52%)
Mar 16, 2005
8.071
8.071
7.856
7.977
130,247
-0.18(-2.25%)
Mar 15, 2005
8.160
8.223
8.138
8.160
78,728
+0.03(+0.39%)
Mar 14, 2005
8.075
8.138
8.035
8.129
62,670
+0.04(+0.44%)
Mar 11, 2005
8.102
8.147
8.071
8.093
65,346
-0.01(-0.11%)
Mar 10, 2005
8.187
8.187
8.026
8.102
82,742
-0.08(-0.99%)
Mar 09, 2005
8.268
8.362
8.152
8.183
58,655
-0.13(-1.56%)
Mar 08, 2005
8.461
8.474
8.277
8.313
78,059
-0.14(-1.70%)
Mar 07, 2005
8.317
8.497
8.308
8.456
97,685
+0.12(+1.40%)
Mar 04, 2005
8.273
8.429
8.210
8.340
177,752
+0.13(+1.64%)
Mar 03, 2005
8.241
8.277
8.183
8.205
73,821
-0.08(-0.97%)
Mar 02, 2005
8.277
8.304
8.192
8.286
89,656
-0.04(-0.43%)
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
.