$52.40 -0.21 (%) LTC Properties Inc - New York Stock Exchange, Inc.

Sep. 29, 2016 | 02:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LTC historical data

Date Open High Low Close Volume
9/28/201652.1752.7051.9852.61122,260
9/27/201653.0653.0651.9552.04128,186
9/26/201652.8053.0852.7052.89118,418
9/23/201652.5652.9951.9252.88141,513
9/22/201652.4852.8852.3552.77212,230
9/21/201651.0452.0050.4651.89151,458
9/20/201651.2851.5051.0251.1290,064
9/19/201650.8451.2650.8451.25134,189
9/16/201650.5750.9450.1650.86495,742
9/15/201650.3350.7250.1950.59138,475
9/14/201650.0050.5249.8350.32114,745
9/13/201651.0251.3049.9749.99226,497
9/12/201650.7651.6150.6551.33240,591
9/9/201652.6252.9450.8150.82265,769
9/8/201653.7354.0153.2653.37136,159
9/7/201653.2854.2053.1954.18204,212
9/6/201652.7353.3752.1853.37187,573
9/2/201651.7253.0851.7052.58155,307
9/1/201651.9051.9351.3251.87173,271
8/31/201652.1452.3851.6651.92261,873
8/30/201652.2752.2951.7052.21108,369
8/29/201652.1252.5352.0752.28103,768
8/26/201652.6552.9551.6652.05235,401
8/25/201652.2852.9552.2552.65173,015
8/24/201652.2352.3551.8052.28198,249
8/23/201652.3952.4552.0652.19183,129
8/22/201651.5052.3951.5052.29239,455
8/19/201651.9052.1751.3051.47171,950
8/18/201652.1252.3051.8352.21139,775
8/17/201651.4052.0551.1352.03148,004
8/16/201652.0752.1451.3251.41199,298
8/15/201652.2752.7152.2552.28215,409
8/12/201652.0053.0251.9952.12180,786
8/11/201652.6452.6451.5452.00215,472
8/10/201652.3352.7552.0852.56144,585
8/9/201651.7852.3151.4252.27113,244
8/8/201651.8752.0151.5151.90141,846
8/5/201651.4752.0751.4751.83161,271
8/4/201651.8552.3351.5651.83168,072
8/3/201652.8252.8751.4451.75264,989
8/2/201653.2853.4352.8252.87222,960
8/1/201653.4553.8553.0253.24254,029
7/29/201653.2054.0053.2053.53177,468
7/28/201652.4253.3152.2553.21129,741
7/27/201652.4552.7751.9152.52163,292
7/26/201652.9753.3352.4452.64171,582
7/25/201653.2353.4352.7353.08173,428
7/22/201652.8653.5652.8653.24151,473
7/21/201652.6853.0052.5252.98118,220
7/20/201652.5352.9152.5052.81103,617
7/19/201652.0052.6252.0052.57129,696
7/18/201652.3752.7651.9452.28258,292
7/15/201652.5652.7252.1152.67219,144
7/14/201653.1153.3652.5552.59208,951
7/13/201652.9353.3652.7653.36211,276
7/12/201652.8553.2252.4452.89248,123
7/11/201652.5953.0952.1353.04137,229
7/8/201651.8252.6151.6852.54250,670
7/7/201652.4852.4851.4651.58194,172
7/6/201652.6052.6852.3152.41122,651
7/5/201652.1952.5952.0652.58167,353
7/1/201651.9752.3251.7352.05211,469
6/30/201651.1051.7450.5251.73385,983
6/29/201650.1050.9750.0050.90349,254
6/28/201650.5251.0650.2350.81198,050
6/27/201649.8850.6349.4950.32257,906
6/24/201648.7550.6048.6649.92942,420
6/23/201649.3849.8949.3749.79245,967
6/22/201649.7449.8449.3349.34177,045
6/21/201649.6749.9049.4749.72245,502
6/20/201649.3049.8349.2049.47280,454
6/17/201649.6349.6348.6149.30766,982
6/16/201649.7650.0149.5949.89314,594
6/15/201649.3950.1449.3949.79588,377
6/14/201649.3649.5549.1049.31157,006
6/13/201649.0149.8749.0149.35162,341
6/10/201649.1049.6049.0549.29326,929
6/9/201649.0449.5448.6849.05385,717
6/8/201648.1849.1247.8948.92268,677
6/7/201647.3048.1447.3048.12185,533
6/6/201647.2847.5746.8047.34188,216
6/3/201647.3847.3847.0047.31203,444
6/2/201646.8747.0546.5547.00203,760
6/1/201646.6046.9046.6046.87241,237
5/31/201646.7946.8046.1546.62399,804
5/27/201646.3746.8146.3546.70159,636
5/26/201646.2646.4945.9146.34151,723
5/25/201646.3046.3445.7946.20156,387
5/24/201646.1346.4546.0246.27303,036
5/23/201646.1946.3945.8645.89253,545
5/20/201645.7946.2245.6346.02213,753
5/19/201645.9846.0445.3345.63209,264
5/18/201646.9647.2746.1246.51193,177
5/17/201647.9748.1246.7747.15185,078
5/16/201647.9648.3547.7348.09255,396
5/13/201647.8448.2047.2947.99209,528
5/12/201647.9348.1547.2848.01272,431
5/11/201648.1348.1347.1247.85214,160
5/10/201648.3748.4047.9348.14221,973
5/9/201648.6848.7648.2348.37416,877
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center