$47.16 +0.41 (%) LTC Properties Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LTC historical data

Date Open High Low Close Volume
1/20/201746.6047.3546.5247.16173,539
1/19/201747.0047.0346.5046.75145,739
1/18/201747.4947.7947.3147.39222,433
1/17/201747.2847.6147.0247.54179,702
1/13/201747.1147.4446.9047.00141,951
1/12/201746.9147.1846.3347.12198,386
1/11/201746.5747.0646.3646.68179,012
1/10/201747.0047.0046.4846.70193,505
1/9/201747.2347.5046.8446.92299,449
1/6/201747.2947.4147.0447.21204,221
1/5/201747.4247.6646.4747.29344,203
1/4/201747.4147.6647.0947.50385,943
1/3/201747.3147.5146.6147.20306,602
12/30/201646.7047.0646.4746.98273,559
12/29/201645.7546.9245.7546.48398,302
12/28/201645.9146.0445.6145.74226,650
12/27/201646.0946.1545.8346.07329,099
12/23/201646.0046.1445.8446.13146,160
12/22/201645.9546.1345.3845.94209,408
12/21/201646.8947.4845.8745.93255,365
12/20/201647.0047.3746.6347.00212,232
12/19/201646.8047.4646.5047.14207,933
12/16/201645.5046.8545.5046.37549,193
12/15/201645.3546.0645.2145.25303,992
12/14/201647.4547.4545.4345.47245,790
12/13/201647.3547.7446.9647.33202,773
12/12/201646.9347.5246.9347.18182,985
12/9/201647.1347.8747.0347.08196,035
12/8/201646.3347.2246.1847.19169,093
12/7/201645.8947.0145.8946.82223,045
12/6/201645.5045.9445.0545.72208,209
12/5/201645.2645.6545.0145.43183,240
12/2/201644.7445.7444.5345.12192,680
12/1/201644.9645.3743.9144.45311,128
11/30/201646.0546.1844.8245.46283,770
11/29/201645.8547.0245.8546.39213,530
11/28/201645.9346.3345.6445.85149,303
11/25/201645.4546.1845.4445.8259,057
11/23/201645.4545.5444.8745.40146,937
11/22/201645.1845.7545.1045.57228,712
11/21/201645.2145.5044.8344.94165,857
11/18/201644.1645.1044.1344.97255,991
11/17/201645.3245.7044.2544.37226,461
11/16/201644.9045.3844.8045.30280,759
11/15/201645.7346.3044.5544.90278,040
11/14/201644.8046.1944.5045.72393,803
11/11/201644.2545.2644.2544.86467,133
11/10/201644.8745.1043.1744.20404,083
11/9/201644.9045.5344.0344.87441,926
11/8/201646.5046.6745.3745.71341,625
11/7/201646.4646.8646.1446.58283,653
11/4/201645.9046.6145.7846.26171,855
11/3/201647.1449.0745.9646.09310,717
11/2/201648.6448.6447.4747.55248,807
11/1/201649.7649.8348.4448.45215,854
10/31/201649.3750.1849.0150.11232,525
10/28/201648.7549.1748.5549.04239,645
10/27/201649.8049.8048.4248.66254,899
10/26/201650.7550.7549.7749.96138,952
10/25/201651.0051.1850.6950.93119,979
10/24/201650.9451.4350.6751.14110,469
10/21/201650.3751.2850.3750.65145,684
10/20/201650.6950.9550.2950.7495,671
10/19/201650.6151.1150.4550.6596,192
10/18/201650.5351.2550.3950.79115,924
10/17/201650.1050.7250.0950.34106,444
10/14/201650.2050.8049.7750.05125,083
10/13/201649.6350.3449.6350.24157,194
10/12/201649.1049.9449.0549.6590,312
10/11/201649.2649.5748.8749.07102,899
10/10/201648.8949.6848.8949.49185,423
10/7/201649.2149.5748.5848.92182,521
10/6/201648.5649.1748.0049.04210,113
10/5/201650.4750.6648.8548.90200,544
10/4/201651.1051.1049.9350.32210,901
10/3/201651.7752.0550.9551.19206,575
9/30/201652.4652.4651.7751.99188,994
9/29/201652.3652.5351.8552.23101,428
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center