LTC Properties Inc $38.99

down -0.36


30/7/2014 04:04 PM  |  NYSE : LTC  
Industries : Real Estate / Reit - Healthcare Facilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LTC historical data

Date Open High Low Close Volume
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
7/8/201438.8539.0338.7038.87169,782
7/7/201438.8439.0038.7038.78226,118
7/3/201438.9439.0738.4538.80104,355
7/2/201439.2939.2938.8838.94150,037
7/1/201439.1139.7038.8839.39229,050
6/30/201439.0039.1038.5339.04181,871
6/27/201438.6739.0638.6738.95869,180
6/26/201438.7038.8738.5438.74107,028
6/25/201439.0339.2938.5738.71157,640
6/24/201438.7539.4238.6439.13139,708
6/23/201439.5839.5838.8238.89158,007
6/20/201439.0639.4238.7639.42239,713
6/19/201438.7439.0438.4839.00104,995
6/18/201438.5038.7938.3538.7285,325
6/17/201438.8138.8938.3638.68177,085
6/16/201439.5339.5338.7538.87125,887
6/13/201439.3139.3538.8039.3380,970
6/12/201439.4039.4038.9439.2771,724
6/11/201439.4739.7139.1039.4295,998
6/10/201440.0040.1239.3439.49162,343
6/9/201440.7340.9240.0040.05207,848
6/6/201440.9541.0740.6140.7195,081
6/5/201440.0740.8539.8340.73189,874
6/4/201439.6239.9739.4339.8787,134
6/3/201439.6339.6739.3839.64184,625
6/2/201439.8640.0339.5839.70123,963
5/30/201439.5439.8739.4239.74150,468
5/29/201439.7039.8539.3239.44184,743
5/28/201440.0340.0339.3439.58267,378
5/27/201439.6440.4539.6440.13203,500
5/23/201439.0139.5839.0039.57111,000
5/22/201438.8339.0538.6538.90161,551
5/21/201439.1839.1838.6038.82140,116
5/20/201439.3539.6038.8439.15267,936
5/19/201439.7539.8739.2239.50165,954
5/16/201439.4039.8839.3239.85113,650
5/15/201439.2739.4938.8139.41223,959
5/14/201439.2039.5538.9839.34160,515
5/13/201439.3039.7439.1839.25139,307
5/12/201439.4739.5639.0739.37180,222
5/9/201438.9739.3538.8839.31151,792
5/8/201439.2639.5538.9139.19238,568
5/7/201439.2139.4538.4039.42370,658
5/6/201439.0739.5238.9339.26207,066
5/5/201439.0139.3338.8939.28129,893
5/2/201438.8639.5338.6139.20236,876
5/1/201438.5838.9338.0538.91313,355
4/30/201438.4038.6538.0638.63185,483
4/29/201439.0339.0338.3338.43184,044
4/28/201438.9339.2738.7939.24114,737
4/25/201438.8439.1638.7538.79164,665
4/24/201438.6539.0538.6139.03146,960
4/23/201438.4238.6838.1438.53178,564
4/22/201438.2638.5137.9538.32308,987
4/21/201438.2638.3437.9938.30120,098
4/17/201438.0938.2337.9638.13210,876
4/16/201438.7338.9338.2438.43109,739
4/15/201438.0138.6737.8338.60147,064
4/14/201438.4838.4837.7838.00129,645
4/11/201437.8938.5437.8238.23230,473
4/10/201438.1838.5838.0138.05235,856
4/9/201438.2338.3737.9238.20193,112
4/8/201438.1438.3437.9038.23168,653
4/7/201437.9538.1737.7838.08224,142
4/4/201438.0738.0737.7537.93183,027
4/3/201437.7638.0737.2537.88260,138
4/2/201436.7437.7536.7437.72369,849
4/1/201437.7337.7336.4636.69853,498
3/31/201437.6338.0037.3537.63166,747
3/28/201437.0537.7137.0537.5188,050
3/27/201436.9637.3536.8537.05125,323
3/26/201437.6837.6836.9537.03167,974
3/25/201437.4737.8037.3637.54117,329
3/24/201437.9938.0037.3337.36174,106
3/21/201437.4038.0637.2138.02361,047
3/20/201437.1637.4736.8437.23113,862
3/19/201437.8538.0737.0037.32178,294
3/18/201437.9538.0837.7238.03136,417
3/17/201438.0638.2837.6537.98162,703
3/14/201437.9638.3637.7837.93108,915
3/13/201438.0938.1437.5738.11113,317
3/12/201438.0338.3037.8838.07105,668
3/11/201437.8738.2237.7838.11144,871
3/10/201438.1238.4437.7437.98108,398
Trading Center