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 (%)
Jun 30, 2009
9.470
9.483
9.151
9.169
317,487
-0.26(-2.76%)
Jun 29, 2009
9.304
9.465
9.116
9.429
390,642
+0.16(+1.69%)
Jun 26, 2009
9.313
9.340
9.129
9.272
444,465
-0.09(-1.01%)
Jun 25, 2009
8.900
9.411
8.898
9.367
665,386
+0.49(+5.51%)
Jun 24, 2009
8.685
8.968
8.591
8.878
319,717
+0.30(+3.50%)
Jun 23, 2009
8.811
8.842
8.568
8.577
251,703
-0.13(-1.54%)
Jun 22, 2009
8.766
8.788
8.560
8.712
315,357
-0.09(-0.97%)
Jun 19, 2009
8.954
9.003
8.699
8.797
443,320
-0.04(-0.51%)
Jun 18, 2009
8.914
8.945
8.770
8.842
212,811
-0.14(-1.60%)
Jun 17, 2009
8.972
9.232
8.909
8.985
207,465
+0.04(+0.45%)
Jun 16, 2009
9.263
9.263
8.927
8.945
236,481
-0.18(-1.97%)
Jun 15, 2009
9.340
9.371
9.012
9.124
415,676
-0.27(-2.91%)
Jun 12, 2009
9.241
9.420
8.927
9.398
600,944
+0.10(+1.11%)
Jun 11, 2009
9.501
9.618
9.281
9.295
395,909
-0.21(-2.22%)
Jun 10, 2009
9.793
9.818
9.322
9.506
424,555
-0.17(-1.72%)
Jun 09, 2009
9.689
9.766
9.573
9.671
315,346
+0.01(+0.09%)
Jun 08, 2009
9.833
9.851
9.604
9.663
271,615
-0.16(-1.64%)
Jun 05, 2009
9.851
9.860
9.591
9.824
324,958
+0.10(+1.01%)
Jun 04, 2009
9.671
9.851
9.577
9.725
429,954
+0.04(+0.37%)
Jun 03, 2009
9.506
9.694
9.416
9.689
426,901
+0.10(+1.08%)
Jun 02, 2009
9.483
9.689
9.430
9.586
369,298
+0.08(+0.85%)
Jun 01, 2009
9.524
9.707
9.259
9.506
347,486
+0.17(+1.87%)
May 29, 2009
9.237
9.331
8.968
9.331
541,356
+0.17(+1.91%)
May 28, 2009
9.080
9.241
8.878
9.156
338,353
+0.20(+2.25%)
May 27, 2009
9.120
9.120
8.914
8.954
532,636
-0.15(-1.63%)
May 26, 2009
8.972
9.353
8.968
9.102
649,823
+0.17(+1.91%)
May 22, 2009
8.932
9.044
8.851
8.932
452,574
+0.06(+0.66%)
May 21, 2009
8.658
9.003
8.654
8.873
549,191
-0.00(-0.05%)
May 20, 2009
8.533
9.017
8.533
8.878
818,257
+0.43(+5.04%)
May 19, 2009
8.412
8.609
8.295
8.452
446,601
-0.02(-0.21%)
May 18, 2009
8.259
8.542
8.259
8.470
518,420
+0.25(+3.00%)
May 15, 2009
8.385
8.443
8.143
8.223
357,308
-0.23(-2.71%)
May 14, 2009
8.537
8.654
8.434
8.452
315,384
-0.07(-0.84%)
May 13, 2009
8.376
8.725
8.376
8.524
562,930
+0.08(+0.90%)
May 12, 2009
8.335
8.631
8.169
8.447
444,534
+0.20(+2.39%)
May 11, 2009
8.111
8.479
8.075
8.250
325,373
-0.01(-0.11%)
May 08, 2009
8.205
8.326
8.044
8.259
495,210
+0.22(+2.68%)
May 07, 2009
8.313
8.349
8.044
8.044
796,240
-0.20(-2.45%)
May 06, 2009
8.434
8.497
8.169
8.246
445,557
-0.00(-0.05%)
May 05, 2009
8.586
8.627
8.160
8.250
583,497
-0.35(-4.07%)
May 04, 2009
8.349
8.609
8.326
8.600
532,863
+0.49(+6.08%)
May 01, 2009
8.084
8.250
8.071
8.107
768,230
+0.03(+0.39%)
Apr 30, 2009
8.681
8.681
8.071
8.075
556,069
-0.49(-5.76%)
Apr 29, 2009
8.290
8.600
8.187
8.568
439,645
+0.39(+4.71%)
Apr 28, 2009
8.107
8.492
8.084
8.183
394,246
-0.06(-0.76%)
Apr 27, 2009
8.524
8.577
8.075
8.246
466,437
-0.38(-4.42%)
Apr 24, 2009
8.443
8.811
8.358
8.627
460,228
+0.25(+2.94%)
Apr 23, 2009
8.223
8.425
8.093
8.380
356,911
+0.15(+1.85%)
Apr 22, 2009
8.290
8.560
8.134
8.228
538,762
-0.24(-2.81%)
Apr 21, 2009
7.986
8.474
7.896
8.465
711,227
+0.42(+5.18%)
Apr 20, 2009
8.833
9.116
8.044
8.048
732,396
-1.12(-12.18%)
Apr 17, 2009
9.550
9.568
9.151
9.165
591,809
-0.36(-3.77%)
Apr 16, 2009
8.900
9.604
8.542
9.524
709,351
+0.67(+7.60%)
Apr 15, 2009
8.295
8.851
8.277
8.851
448,727
+0.51(+6.13%)
Apr 14, 2009
8.681
8.681
8.299
8.340
466,892
-0.35(-4.07%)
Apr 13, 2009
8.748
8.815
8.555
8.694
446,193
-0.21(-2.32%)
Apr 09, 2009
8.542
9.059
8.443
8.900
559,662
+0.61(+7.41%)
Apr 08, 2009
8.237
8.295
7.981
8.286
316,418
+0.15(+1.87%)
Apr 07, 2009
8.456
8.486
8.051
8.134
429,214
-0.44(-5.13%)
Apr 06, 2009
8.533
8.681
8.228
8.573
369,726
-0.12(-1.39%)
Apr 03, 2009
8.299
8.699
8.093
8.694
397,669
+0.42(+5.09%)
Apr 02, 2009
8.035
8.465
7.918
8.273
283,121
+0.32(+4.06%)
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
.