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
)
34.76
+0.12 (+0.35%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 29, 2005
8.238
8.306
8.071
8.279
121,534
+0.02(+0.22%)
Apr 28, 2005
8.364
8.364
8.252
8.261
59,214
-0.06(-0.70%)
Apr 27, 2005
8.242
8.333
8.139
8.319
110,001
+0.02(+0.22%)
Apr 26, 2005
8.342
8.378
8.265
8.301
124,639
-0.04(-0.49%)
Apr 25, 2005
8.224
8.387
8.224
8.342
109,114
+0.14(+1.65%)
Apr 22, 2005
8.206
8.224
8.107
8.206
175,869
+0.00(+0.00%)
Apr 21, 2005
8.040
8.206
8.004
8.206
280,548
+0.26(+3.23%)
Apr 20, 2005
7.756
7.981
7.719
7.949
570,412
+0.17(+2.14%)
Apr 19, 2005
7.670
7.814
7.670
7.783
460,632
+0.09(+1.23%)
Apr 18, 2005
7.535
7.710
7.535
7.688
412,062
+0.16(+2.10%)
Apr 15, 2005
7.629
7.652
7.521
7.530
120,868
-0.10(-1.30%)
Apr 14, 2005
7.643
7.674
7.620
7.629
87,158
-0.03(-0.35%)
Apr 13, 2005
7.647
7.683
7.629
7.656
97,360
+0.01(+0.18%)
Apr 12, 2005
7.665
7.674
7.539
7.643
224,660
-0.06(-0.76%)
Apr 11, 2005
7.801
7.801
7.679
7.701
69,194
-0.13(-1.67%)
Apr 08, 2005
7.868
7.900
7.710
7.832
98,025
-0.02(-0.29%)
Apr 07, 2005
7.801
7.922
7.778
7.855
68,307
+0.06(+0.81%)
Apr 06, 2005
7.805
7.859
7.733
7.792
96,251
+0.01(+0.12%)
Apr 05, 2005
7.864
7.864
7.756
7.783
84,940
-0.08(-1.03%)
Apr 04, 2005
7.607
7.873
7.607
7.864
113,328
+0.26(+3.38%)
Apr 01, 2005
7.891
7.931
7.440
7.607
178,974
-0.22(-2.77%)
Mar 31, 2005
8.022
8.035
7.747
7.823
171,212
-0.14(-1.70%)
Mar 30, 2005
7.778
7.985
7.737
7.958
94,699
+0.20(+2.62%)
Mar 29, 2005
7.665
7.769
7.665
7.756
181,192
+0.05(+0.70%)
Mar 28, 2005
7.792
7.810
7.656
7.701
92,259
-0.09(-1.16%)
Mar 24, 2005
7.647
7.810
7.607
7.792
127,522
+0.15(+1.95%)
Mar 23, 2005
7.940
7.954
7.629
7.643
288,089
-0.34(-4.29%)
Mar 22, 2005
7.940
8.035
7.913
7.985
60,101
+0.05(+0.57%)
Mar 21, 2005
8.076
8.080
7.832
7.940
126,191
-0.14(-1.68%)
Mar 18, 2005
7.945
8.143
7.900
8.076
193,833
+0.18(+2.23%)
Mar 17, 2005
7.981
8.062
7.882
7.900
90,707
-0.12(-1.52%)
Mar 16, 2005
8.116
8.116
7.900
8.022
129,518
-0.18(-2.25%)
Mar 15, 2005
8.206
8.270
8.184
8.206
78,287
+0.03(+0.39%)
Mar 14, 2005
8.121
8.184
8.080
8.175
62,319
+0.04(+0.44%)
Mar 11, 2005
8.148
8.193
8.116
8.139
64,980
-0.01(-0.11%)
Mar 10, 2005
8.233
8.233
8.071
8.148
82,279
-0.08(-0.99%)
Mar 09, 2005
8.315
8.409
8.197
8.229
58,327
-0.13(-1.56%)
Mar 08, 2005
8.509
8.522
8.324
8.360
77,622
-0.14(-1.70%)
Mar 07, 2005
8.364
8.545
8.355
8.504
97,138
+0.12(+1.40%)
Mar 04, 2005
8.319
8.477
8.256
8.387
176,756
+0.14(+1.64%)
Mar 03, 2005
8.288
8.324
8.229
8.252
73,408
-0.08(-0.97%)
Mar 02, 2005
8.324
8.351
8.238
8.333
89,154
-0.04(-0.43%)
Mar 01, 2005
8.116
8.382
8.116
8.369
137,058
+0.24(+3.00%)
Feb 28, 2005
8.206
8.337
8.125
8.125
107,783
-0.13(-1.53%)
Feb 25, 2005
8.049
8.252
7.999
8.252
109,779
+0.15(+1.84%)
Feb 24, 2005
8.004
8.121
7.967
8.103
130,848
+0.08(+0.96%)
Feb 23, 2005
8.130
8.188
8.026
8.026
69,416
-0.07(-0.89%)
Feb 22, 2005
8.342
8.342
8.089
8.098
169,216
-0.24(-2.92%)
Feb 18, 2005
8.351
8.382
8.206
8.342
118,651
-0.00(-0.05%)
Feb 17, 2005
8.454
8.472
8.333
8.346
285,206
-0.15(-1.80%)
Feb 16, 2005
8.477
8.563
8.391
8.499
145,707
+0.06(+0.75%)
Feb 15, 2005
8.454
8.477
8.405
8.436
49,012
-0.02(-0.21%)
Feb 14, 2005
8.454
8.481
8.391
8.454
87,158
+0.00(+0.05%)
Feb 11, 2005
8.499
8.522
8.409
8.450
149,699
-0.03(-0.32%)
Feb 10, 2005
8.878
8.878
8.468
8.477
123,751
+0.12(+1.46%)
Feb 09, 2005
8.432
8.495
8.351
8.355
231,314
-0.14(-1.65%)
Feb 08, 2005
8.536
8.545
8.477
8.495
184,075
-0.04(-0.48%)
Feb 07, 2005
8.481
8.540
8.481
8.536
335,106
+0.05(+0.64%)
Feb 04, 2005
8.486
8.499
8.436
8.481
285,427
-0.12(-1.36%)
Feb 03, 2005
8.847
8.941
8.432
8.599
165,667
-0.25(-2.80%)
Feb 02, 2005
8.968
8.968
8.788
8.847
191,394
-0.04(-0.41%)
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
.