$41.74 +0.39 (%) LTC Properties Inc - NYSE

Nov. 26, 2014 | 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
11/26/201441.4141.9941.3941.74135,752
11/25/201441.3241.5041.1341.35131,637
11/24/201440.9741.2940.9441.2372,307
11/21/201441.1841.2640.8340.8484,115
11/20/201440.4040.9640.3940.93101,829
11/19/201441.3541.3640.6040.6192,628
11/18/201441.2841.5740.9941.45164,653
11/17/201441.1041.7741.1041.31152,229
11/14/201441.4041.6241.0241.23166,415
11/13/201441.4541.9741.4141.44114,761
11/12/201441.5441.5541.2241.34105,360
11/11/201441.8241.9741.5341.59119,376
11/10/201441.8042.2041.6641.86135,437
11/7/201441.6242.0541.3641.78127,410
11/6/201442.1442.2541.5641.62121,763
11/5/201442.4542.6441.8042.01121,683
11/4/201442.4242.5641.9842.32116,173
11/3/201441.9642.4141.7842.38190,787
10/31/201441.4942.3941.0741.94365,814
10/30/201440.4941.1540.4741.08138,309
10/29/201440.5340.8340.3940.56128,087
10/28/201440.2740.6640.0540.63144,156
10/27/201439.9240.3239.8840.28120,147
10/24/201440.0140.1039.6839.92133,266
10/23/201439.8540.1239.6340.01130,889
10/22/201439.6939.9239.5039.59113,093
10/21/201439.5639.6339.2039.5697,794
10/20/201438.9239.6238.9239.62196,351
10/17/201439.4839.4838.6838.97212,840
10/16/201438.8239.5338.6939.32172,550
10/15/201438.7339.3038.6239.08226,152
10/14/201438.7439.5738.5638.96266,278
10/13/201438.2538.9538.2138.56191,093
10/10/201437.7038.6637.7038.29154,273
10/9/201437.9338.4237.7537.79243,366
10/8/201437.3637.9937.3237.90268,765
10/7/201437.6637.7537.3237.32154,127
10/6/201437.5237.9437.3137.68177,362
10/3/201437.4137.6236.8937.38114,722
10/2/201436.8037.2436.8037.11126,573
10/1/201436.9937.2536.7536.98231,422
9/30/201437.3937.4636.7736.89185,988
9/29/201437.4537.6037.1637.35143,901
9/26/201437.3037.7237.1637.66108,966
9/25/201437.3537.4537.0637.28142,103
9/24/201437.3837.7237.0537.35117,134
9/23/201437.8037.9537.2037.25134,146
9/22/201438.0038.1737.7237.82126,519
9/19/201438.2338.4438.0138.04291,520
9/18/201438.5738.6438.2038.27148,203
9/17/201438.9038.9938.6038.71161,215
9/16/201438.3539.0338.3538.77141,046
9/15/201438.7538.9838.3838.50108,150
9/12/201440.3040.4038.6238.77218,896
9/11/201439.9840.5139.9840.43127,302
9/10/201440.1640.3239.6840.10120,983
9/9/201440.7340.7440.0240.20207,586
9/8/201440.9841.0240.5140.79164,017
9/5/201440.5041.0440.5040.96127,578
9/4/201441.1541.1640.3540.67184,988
9/3/201441.2441.2540.7740.86112,575
9/2/201440.9341.2540.8041.12120,276
8/29/201440.8541.0040.6940.95126,857
8/28/201440.6540.8140.5140.7896,675
8/27/201440.4040.6440.4040.6459,234
8/26/201440.0740.4939.9340.4370,886
8/25/201440.3040.5040.0040.1787,949
8/22/201440.5640.9340.2540.2578,032
8/21/201440.9141.1740.6640.67118,480
8/20/201440.6340.9840.3040.96109,341
8/19/201440.6840.8540.5240.7582,466
8/18/201440.5540.8840.3340.73197,221
8/15/201440.3040.4140.0440.31192,819
8/14/201440.2340.4039.9940.0391,928
8/13/201439.8440.3239.7940.1299,804
8/12/201439.3339.7639.3139.65222,235
8/11/201439.0539.5639.0239.52165,158
8/8/201438.7339.1938.7339.07164,586
8/7/201438.5939.2738.3338.79173,471
8/6/201438.4138.7138.2338.40103,986
8/5/201438.5738.9338.3538.54100,327
8/4/201438.8838.8838.2338.73189,397
8/1/201438.4739.0038.1838.70229,117
7/31/201438.6638.9138.3338.33240,144
7/30/201439.4239.5538.9238.99144,327
7/29/201439.5439.5939.3039.35187,696
7/28/201439.2239.6839.2139.52147,178
7/25/201439.2739.5139.0639.09112,311
7/24/201439.8240.2239.3539.49117,975
7/23/201439.9540.0839.8039.8563,693
7/22/201439.5840.3439.5639.96163,516
7/21/201439.6639.6639.2839.6077,910
7/18/201438.9039.8738.9039.84173,645
7/17/201439.1639.2639.0039.05182,746
7/16/201439.4439.4639.0339.25205,337
7/15/201439.4439.4639.0539.22143,117
7/14/201439.3139.5139.1539.44143,325
7/11/201439.0839.3538.8839.14112,111
7/10/201438.6439.3338.6439.21134,800
7/9/201438.9239.0638.5738.93136,995
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center