LTC PROPERTIES $48.17

up +0.51


21/5/2013 04:21 PM  |  NYSE : LTC  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

LTC historical data

Date Open High Low Close Volume
5/21/2013 47.80 48.21 47.48 48.17 1170
5/20/2013 47.44 47.85 47.44 47.82 1342
5/17/2013 47.65 47.65 47.14 47.43 1672
5/16/2013 47.69 48.01 47.15 47.36 1240
5/15/2013 46.73 47.85 46.70 47.79 2349
5/14/2013 46.21 46.93 46.15 46.93 2452
5/13/2013 46.54 46.58 45.76 46.21 2905
5/10/2013 45.96 46.71 45.91 46.69 3336
5/9/2013 46.16 46.28 45.64 45.85 2305
5/8/2013 46.32 46.46 45.75 46.08 2100
5/7/2013 46.66 46.83 46.32 46.47 2261
5/6/2013 45.80 46.69 45.71 46.43 2716
5/3/2013 45.20 45.83 44.93 45.80 25659
5/2/2013 45.96 46.26 45.76 46.10 1753
5/1/2013 46.51 46.70 45.68 45.69 1936
4/30/2013 46.42 46.76 45.88 46.50 1656
4/29/2013 45.83 46.42 45.70 46.22 1160
4/26/2013 45.87 45.97 45.31 45.57 2539
4/25/2013 45.97 46.24 45.54 45.84 1071
4/24/2013 45.69 45.82 45.40 45.76 922
4/23/2013 45.36 46.13 45.25 45.56 2084
4/22/2013 44.88 45.29 44.32 45.10 1477
4/19/2013 43.47 44.68 43.47 44.62 1402
4/18/2013 43.46 43.68 43.01 43.47 2214
4/17/2013 43.18 43.63 42.79 43.45 1835
4/16/2013 42.57 43.54 42.22 43.49 2446
4/15/2013 43.30 43.43 42.01 42.22 2510
4/12/2013 43.48 43.64 42.94 43.44 3068
4/11/2013 44.24 44.43 43.44 43.81 4644
4/10/2013 43.80 44.43 43.50 44.31 2200
4/9/2013 43.00 43.61 42.99 43.60 2095
4/8/2013 42.88 43.03 42.43 42.97 1245
4/5/2013 41.94 42.80 41.94 42.73 1190
4/4/2013 41.95 42.46 41.95 42.42 1971
4/3/2013 41.86 42.07 41.68 41.83 1876
4/2/2013 41.01 42.46 40.95 41.73 3187
4/1/2013 40.70 40.96 40.33 40.77 1047
3/28/2013 40.64 40.80 40.23 40.73 1861
3/27/2013 39.82 40.48 39.77 40.46 1311
3/26/2013 39.81 39.98 39.42 39.95 1601
3/25/2013 39.41 39.85 39.37 39.65 1891
3/22/2013 39.20 39.36 39.05 39.27 1459
3/21/2013 39.22 39.43 38.98 38.99 1130
3/20/2013 39.33 39.35 39.11 39.27 600
3/19/2013 39.53 39.63 38.95 39.06 1208
3/18/2013 39.50 39.63 39.38 39.49 962
3/15/2013 39.79 39.79 39.32 39.65 2112
3/14/2013 39.41 39.81 39.41 39.81 756
3/13/2013 39.31 39.43 39.13 39.38 624
3/12/2013 39.46 39.49 39.05 39.30 612
3/11/2013 39.27 39.46 39.25 39.46 495
3/8/2013 39.55 39.67 39.19 39.36 1298
3/7/2013 39.69 39.69 39.37 39.47 575
3/6/2013 39.79 39.87 39.41 39.58 665
3/5/2013 39.43 39.68 39.26 39.62 1107
3/4/2013 39.00 39.38 38.76 39.28 1764
3/1/2013 38.47 39.15 38.47 39.05 1747
2/28/2013 38.64 38.83 38.55 38.57 3136
2/27/2013 38.75 38.91 38.70 38.75 1962
2/26/2013 38.55 38.80 38.40 38.72 1705
2/25/2013 39.09 39.09 38.26 38.31 1069
2/22/2013 38.86 38.99 38.61 38.78 1053
2/21/2013 38.31 38.64 37.51 38.46 1478
2/20/2013 38.91 39.18 38.18 38.22 1706
2/19/2013 38.81 38.95 38.68 38.85 3029
2/15/2013 38.18 38.73 38.11 38.63 1502
2/14/2013 38.27 38.42 38.05 38.11 1232
2/13/2013 38.29 38.29 38.04 38.26 1490
2/12/2013 38.00 38.15 37.94 38.15 883
2/11/2013 37.75 37.99 37.69 37.91 648
2/8/2013 37.40 37.74 37.38 37.74 506
2/7/2013 37.36 37.46 37.16 37.31 529
2/6/2013 37.04 37.31 36.84 37.27 1292
2/5/2013 37.29 37.39 37.05 37.23 1500
2/4/2013 37.50 37.50 37.10 37.18 1506
2/1/2013 37.51 37.63 37.40 37.48 1838
1/31/2013 37.22 37.36 36.86 37.24 1483
1/30/2013 37.32 37.41 36.94 37.18 1189
1/29/2013 37.20 37.34 37.12 37.26 1704
1/28/2013 36.81 37.42 36.81 37.11 3759
1/25/2013 37.05 37.10 36.77 36.85 1444
1/24/2013 36.76 37.05 36.76 36.95 1421
1/23/2013 36.79 36.99 36.70 36.76 1347
1/22/2013 36.53 36.91 36.45 36.91 1916
1/18/2013 36.64 36.68 36.22 36.45 1327
1/17/2013 36.62 36.73 36.47 36.67 1224
1/16/2013 36.75 36.75 36.44 36.51 969
1/15/2013 36.77 36.83 36.50 36.76 1082
1/14/2013 36.51 36.84 36.39 36.68 1084
1/11/2013 36.45 36.61 36.19 36.44 2290
1/10/2013 36.51 36.53 36.17 36.37 1024
1/9/2013 36.31 36.45 36.12 36.37 1034
1/8/2013 36.28 36.32 36.01 36.14 1253
1/7/2013 36.34 36.84 36.18 36.26 1758
1/4/2013 35.85 36.42 35.80 36.32 1708
1/3/2013 35.94 35.95 35.58 35.65 1844
1/2/2013 35.85 36.06 35.65 35.80 3198
12/31/2012 34.88 35.20 34.71 35.19 1424
12/28/2012 34.82 35.22 34.73 34.85 2301
12/27/2012 34.84 34.98 34.68 34.96 1264
Marketplace
Trading Center