$45.98 -0.18 (%) LTC Properties Inc - NYSE

Feb. 5, 2016 | 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
2/5/201646.2746.2745.8145.98197,837
2/4/201645.7946.2945.2846.16181,837
2/3/201645.4946.1945.2945.96206,144
2/2/201644.9445.3344.5145.26216,131
2/1/201644.3645.3043.9545.09147,411
1/29/201643.4944.6443.4944.53281,119
1/28/201643.7743.9843.2343.42149,364
1/27/201645.2245.2243.3143.67239,387
1/26/201644.3445.6044.1445.33257,630
1/25/201644.3244.9543.9544.23174,842
1/22/201643.5844.5543.2744.37301,311
1/21/201643.8844.0043.1443.25279,216
1/20/201643.8944.3542.8043.66481,081
1/19/201643.3844.6143.3144.32374,166
1/15/201642.6743.2642.5143.26326,438
1/14/201642.8443.7842.5743.44339,365
1/13/201642.9943.6642.5842.84211,831
1/12/201643.8443.8442.6843.00218,070
1/11/201643.1743.8643.1743.53173,713
1/8/201643.5043.5842.9743.05189,247
1/7/201643.7043.9843.2743.35197,630
1/6/201644.2344.6844.0144.15135,163
1/5/201643.0944.9743.0844.58284,194
1/4/201642.9943.0842.5342.99249,991
12/31/201543.6943.7543.1243.14164,618
12/30/201543.7343.9143.5443.62135,580
12/29/201542.8043.7742.6143.75252,381
12/28/201542.0042.7141.9642.70316,531
12/24/201541.9942.1941.8342.03149,026
12/23/201541.8842.1141.8342.00361,279
12/22/201541.7742.0041.7141.83333,750
12/21/201541.6542.0041.5341.68184,871
12/18/201542.2742.3241.6141.63618,262
12/17/201542.4742.6542.1842.31144,095
12/16/201541.8842.5241.7842.43274,695
12/15/201541.7242.0041.6641.70162,336
12/14/201541.6041.8941.1741.57214,940
12/11/201541.5742.1441.5741.82151,975
12/10/201542.0842.3441.7841.98121,814
12/9/201542.1342.3341.8242.07105,744
12/8/201542.3142.5142.0542.11100,531
12/7/201542.1842.5042.1742.37204,604
12/4/201541.5042.3241.4942.25246,762
12/3/201541.7642.0241.4041.53182,768
12/2/201542.7642.8141.8341.89195,947
12/1/201542.7042.8842.5842.80272,063
11/30/201542.7443.0342.5042.63340,344
11/27/201542.2642.8042.1642.74241,542
11/25/201542.2642.4842.1142.30167,458
11/24/201542.0342.3541.5942.31104,375
11/23/201542.0142.4941.9842.21104,706
11/20/201541.6142.1641.6142.00147,395
11/19/201540.7341.4440.7341.40123,275
11/18/201540.3541.0040.3340.73258,376
11/17/201540.5340.9340.2640.40241,105
11/16/201540.4840.8240.0240.57272,091
11/13/201540.9141.3140.4040.48174,515
11/12/201541.2441.5540.8540.99168,548
11/11/201541.5541.8041.2541.35130,854
11/10/201540.9041.5240.7341.44148,493
11/9/201541.9242.2240.6140.88147,216
11/6/201542.8442.8541.6142.13395,405
11/5/201543.1443.2742.9043.21178,326
11/4/201543.5443.7043.1043.17234,986
11/3/201543.2943.5542.5843.30200,181
11/2/201542.7543.4042.6243.24181,208
10/30/201543.4643.5642.7542.85178,601
10/29/201543.7043.8343.1843.38176,336
10/28/201543.4743.9343.2343.80251,024
10/27/201543.8044.0943.3243.43253,484
10/26/201544.2644.4843.6043.87155,804
10/23/201544.7344.8443.8844.21114,173
10/22/201544.4544.6344.2244.63123,271
10/21/201544.1444.4244.0144.22127,744
10/20/201544.3044.3743.9444.0791,847
10/19/201543.7144.4043.7144.40102,572
10/16/201543.5143.9943.3143.75137,340
10/15/201543.2343.3742.7743.37225,530
10/14/201543.8844.1943.0443.10149,582
10/13/201544.3244.5343.7143.89137,613
10/12/201543.8844.6443.8144.33144,765
10/9/201544.2844.4943.6543.9596,802
10/8/201544.1744.4743.8444.27155,594
10/7/201543.5544.4443.3444.24241,750
10/6/201543.7344.0043.3243.43143,187
10/5/201543.1443.7643.0043.7180,788
10/2/201542.4542.9541.9742.95278,702
10/1/201542.7743.0942.4442.57317,513
9/30/201542.8643.0942.3442.67291,818
9/29/201542.3842.7842.2642.62139,402
9/28/201542.7542.7742.0442.33144,151
9/25/201542.4143.1942.2042.91159,329
9/24/201542.5142.7942.1542.31150,411
9/23/201542.5042.9042.3542.60143,681
9/22/201542.3142.6642.1942.30206,005
9/21/201542.4943.3142.3442.52193,273
9/18/201540.9442.0740.8841.71285,508
9/17/201540.3941.8240.1941.51206,669
9/16/201540.5840.7540.2740.35366,829
9/15/201540.3140.7339.8840.57162,653
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center