$41.79 -0.07 (%) LTC Properties Inc - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LTC historical data

Date Open High Low Close Volume
5/21/201542.2942.3741.7041.86130,713
5/20/201542.3642.5742.1742.27127,900
5/19/201542.3142.7642.0442.38113,937
5/18/201542.6242.6642.2642.50143,440
5/15/201542.7943.0642.4942.74231,676
5/14/201542.1042.7542.0642.73152,137
5/13/201542.4342.6342.0342.06297,632
5/12/201542.0542.2941.3642.16126,761
5/11/201542.3842.7042.0442.09119,210
5/8/201542.4643.1442.3542.48218,000
5/7/201541.7942.2741.5541.99184,257
5/6/201542.0042.0041.3641.75148,285
5/5/201542.8343.0641.5441.88210,790
5/4/201543.6043.9042.9442.98181,221
5/1/201543.7143.7343.1343.42295,438
4/30/201544.0344.3443.2643.46436,632
4/29/201544.3044.4944.0244.24307,172
4/28/201544.5544.8444.2644.61344,837
4/27/201544.5344.9844.3244.55288,398
4/24/201544.3144.7044.1544.51275,003
4/23/201544.3844.4044.0444.15151,704
4/22/201544.2344.5044.0244.30164,998
4/21/201544.5045.0844.1044.11328,567
4/20/201544.8644.9644.4944.49220,768
4/17/201544.8845.1244.5644.63152,296
4/16/201544.9345.3344.6745.09130,512
4/15/201545.4445.4444.9045.15189,793
4/14/201545.2945.4445.0245.24263,437
4/13/201545.2245.3645.0945.11233,896
4/10/201545.1145.6044.9845.21184,574
4/9/201545.7145.8344.8844.88141,496
4/8/201545.8246.3445.5345.66236,463
4/7/201546.5746.6145.8445.85142,315
4/6/201546.1546.9846.1546.74124,261
4/2/201545.9946.3945.9946.09129,482
4/1/201546.0746.3945.5746.05156,874
3/31/201546.0846.4045.5746.00211,696
3/30/201545.2346.1745.1046.09176,153
3/27/201544.8445.1744.5145.14167,461
3/26/201544.7444.9944.5544.75319,030
3/25/201545.5745.8044.5344.73135,915
3/24/201545.7045.8945.2145.46153,140
3/23/201545.4746.0745.3445.70206,866
3/20/201544.8845.6544.6745.46301,289
3/19/201544.1844.7943.9944.58125,786
3/18/201543.6944.7443.1844.67199,437
3/17/201543.2943.6643.0043.64132,296
3/16/201543.2743.7843.1443.28113,426
3/13/201543.5243.6042.8543.08114,404
3/12/201542.6243.5442.4843.43144,761
3/11/201542.2742.4341.8242.32129,086
3/10/201541.8242.5841.8242.31170,007
3/9/201541.8242.0941.7042.05112,555
3/6/201543.2443.4541.4241.65248,166
3/5/201543.8044.0843.5543.6097,485
3/4/201544.0544.2143.5143.62109,495
3/3/201544.4544.7443.8044.17194,502
3/2/201544.8145.5844.6444.88175,907
2/27/201544.5045.0243.9944.63207,367
2/26/201544.6044.6043.7643.85116,208
2/25/201544.2445.1044.2444.48129,663
2/24/201544.8144.8143.9444.12131,606
2/23/201544.7245.1044.5545.0989,711
2/20/201544.4345.0844.4344.64158,751
2/19/201545.3545.3944.2644.37125,303
2/18/201544.6445.3444.1545.34212,357
2/17/201544.7545.2944.4244.55149,771
2/13/201544.8644.8644.2644.74110,058
2/12/201544.7744.9344.4044.74104,489
2/11/201544.4544.8644.0344.57169,440
2/10/201544.5444.6043.7844.45159,853
2/9/201544.7545.2344.4244.46158,361
2/6/201546.4446.4444.7144.81249,429
2/5/201546.1046.5645.8546.52161,719
2/4/201546.3946.5945.7346.10148,978
2/3/201546.4246.8246.0746.63241,461
2/2/201546.7846.7945.7746.52243,050
1/30/201547.7747.9446.9046.92219,381
1/29/201547.9448.0447.1947.92135,287
1/28/201548.2548.8547.7947.86138,371
1/27/201548.0948.5747.9648.10139,132
1/26/201547.7048.1847.4348.09172,456
1/23/201548.4648.4747.4547.72195,207
1/22/201548.0048.4847.7048.31195,715
1/21/201548.1848.1847.6047.83256,035
1/20/201547.7548.0847.4148.03245,911
1/16/201546.9647.9646.9647.91127,534
1/15/201546.8647.1046.5546.94152,014
1/14/201546.1446.9846.1446.84139,947
1/13/201546.2646.9245.3646.32283,381
1/12/201545.2846.2845.2146.20150,128
1/9/201545.4045.6344.9645.28162,855
1/8/201545.5646.1044.8745.48392,424
1/7/201545.0545.5844.6045.56198,882
1/6/201544.6845.1344.6245.00217,799
1/5/201543.3444.8543.2444.56258,098
1/2/201543.2543.7143.1743.55126,860
12/31/201444.2644.4943.0543.17135,642
12/30/201443.4044.0943.2044.05221,649
12/29/201443.1443.6743.1143.3493,056
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center