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 (%)
Aug 29, 2003
4.753
4.775
4.712
4.775
60,886
+0.02(+0.47%)
Aug 28, 2003
4.721
4.775
4.686
4.753
88,318
+0.08(+1.63%)
Aug 27, 2003
4.578
4.677
4.564
4.677
86,980
+0.10(+2.25%)
Aug 26, 2003
4.502
4.573
4.488
4.573
39,029
+0.05(+1.09%)
Aug 25, 2003
4.699
4.699
4.439
4.524
146,305
-0.15(-3.26%)
Aug 22, 2003
4.654
4.721
4.650
4.677
86,088
+0.01(+0.29%)
Aug 21, 2003
4.681
4.703
4.641
4.663
38,583
-0.02(-0.38%)
Aug 20, 2003
4.627
4.686
4.627
4.681
30,554
+0.02(+0.38%)
Aug 19, 2003
4.618
4.663
4.605
4.663
32,115
+0.03(+0.58%)
Aug 18, 2003
4.614
4.686
4.605
4.636
66,461
+0.02(+0.49%)
Aug 15, 2003
4.703
4.730
4.600
4.614
33,453
-0.05(-1.06%)
Aug 14, 2003
4.663
4.686
4.614
4.663
35,907
+0.04(+0.97%)
Aug 13, 2003
4.686
4.686
4.596
4.618
22,302
-0.04(-0.96%)
Aug 12, 2003
4.632
4.686
4.591
4.663
57,763
+0.03(+0.68%)
Aug 11, 2003
4.596
4.703
4.587
4.632
61,332
+0.07(+1.57%)
Aug 08, 2003
4.596
4.636
4.529
4.560
54,641
-0.04(-0.78%)
Aug 07, 2003
4.511
4.596
4.434
4.596
99,469
+0.11(+2.50%)
Aug 06, 2003
4.417
4.506
4.417
4.484
78,728
+0.07(+1.52%)
Aug 05, 2003
4.479
4.479
4.394
4.417
143,406
-0.07(-1.60%)
Aug 04, 2003
4.466
4.506
4.417
4.488
136,492
+0.00(+0.10%)
Aug 01, 2003
4.448
4.484
4.376
4.484
79,843
-0.01(-0.20%)
Jul 31, 2003
4.511
4.551
4.443
4.493
100,138
-0.01(-0.30%)
Jul 30, 2003
4.425
4.538
4.417
4.506
70,699
+0.06(+1.41%)
Jul 29, 2003
4.394
4.479
4.372
4.443
64,677
+0.09(+1.95%)
Jul 28, 2003
4.309
4.390
4.309
4.358
33,230
+0.04(+1.04%)
Jul 25, 2003
4.295
4.345
4.264
4.313
68,915
-0.02(-0.41%)
Jul 24, 2003
4.372
4.372
4.264
4.331
99,692
-0.04(-0.82%)
Jul 23, 2003
4.327
4.367
4.260
4.367
54,641
+0.06(+1.46%)
Jul 22, 2003
4.264
4.336
4.224
4.304
39,252
+0.04(+0.95%)
Jul 21, 2003
4.282
4.327
4.242
4.264
87,426
-0.04(-1.04%)
Jul 18, 2003
4.233
4.322
4.215
4.309
63,562
+0.08(+1.80%)
Jul 17, 2003
4.349
4.354
4.233
4.233
68,692
-0.07(-1.67%)
Jul 16, 2003
4.264
4.367
4.264
4.304
129,132
+0.02(+0.52%)
Jul 15, 2003
4.264
4.304
4.215
4.282
104,376
+0.02(+0.53%)
Jul 14, 2003
4.156
4.273
4.156
4.260
358,626
+0.06(+1.39%)
Jul 11, 2003
4.147
4.215
4.094
4.201
35,015
+0.03(+0.75%)
Jul 10, 2003
4.215
4.215
4.112
4.170
37,691
-0.07(-1.59%)
Jul 09, 2003
4.251
4.260
4.147
4.237
96,793
-0.02(-0.42%)
Jul 08, 2003
4.251
4.295
4.156
4.255
44,828
+0.00(+0.11%)
Jul 07, 2003
4.237
4.318
4.233
4.251
77,167
-0.02(-0.52%)
Jul 03, 2003
4.264
4.327
4.233
4.273
20,072
-0.04(-0.83%)
Jul 02, 2003
4.282
4.322
4.237
4.309
130,916
+0.04(+0.84%)
Jul 01, 2003
4.282
4.282
4.147
4.273
105,268
-0.01(-0.21%)
Jun 30, 2003
4.147
4.282
4.071
4.282
260,271
+0.18(+4.37%)
Jun 27, 2003
4.125
4.170
4.089
4.103
104,599
+0.00(+0.00%)
Jun 26, 2003
4.013
4.125
3.955
4.103
78,282
+0.09(+2.12%)
Jun 25, 2003
3.937
4.049
3.923
4.017
70,699
+0.10(+2.63%)
Jun 24, 2003
3.798
3.923
3.793
3.914
46,835
+0.12(+3.07%)
Jun 23, 2003
3.865
3.896
3.798
3.798
63,116
-0.06(-1.63%)
Jun 20, 2003
3.878
3.946
3.861
3.861
68,246
-0.06(-1.60%)
Jun 19, 2003
4.008
4.031
3.923
3.923
75,605
-0.09(-2.34%)
Jun 18, 2003
4.071
4.071
4.013
4.017
62,670
-0.09(-2.08%)
Jun 17, 2003
4.116
4.125
4.071
4.103
91,886
-0.01(-0.33%)
Jun 16, 2003
3.995
4.116
3.995
4.116
154,780
+0.13(+3.15%)
Jun 13, 2003
3.959
4.035
3.937
3.991
174,183
+0.04(+1.14%)
Jun 12, 2003
3.946
3.968
3.905
3.946
47,950
+0.03(+0.69%)
Jun 11, 2003
3.955
3.991
3.914
3.919
52,857
-0.04(-0.91%)
Jun 10, 2003
3.986
3.991
3.901
3.955
60,440
+0.01(+0.23%)
Jun 09, 2003
3.811
4.080
3.811
3.946
192,471
+0.13(+3.53%)
Jun 06, 2003
3.811
3.896
3.802
3.811
52,188
+0.02(+0.59%)
Jun 05, 2003
3.775
3.852
3.744
3.789
45,274
-0.01(-0.24%)
Jun 04, 2003
3.731
3.807
3.731
3.798
70,476
+0.08(+2.05%)
Jun 03, 2003
3.609
3.735
3.609
3.722
39,921
+0.07(+1.84%)
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
.