$46.70 +0.36 (%) LTC Properties Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 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
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
5/6/201647.8648.4847.5848.46336,968
5/5/201648.3748.4648.0648.12168,436
5/4/201647.4248.6847.4248.28198,083
5/3/201647.0048.0247.0047.52163,069
5/2/201646.3947.3346.3947.18133,746
4/29/201646.8047.1246.0646.39145,138
4/28/201646.8547.0546.6946.92114,608
4/27/201646.7447.1746.4947.10117,463
4/26/201646.5947.1146.4746.83128,843
4/25/201646.1746.5246.0746.51109,602
4/22/201645.5946.2845.5346.21168,943
4/21/201646.0946.2345.2745.51159,399
4/20/201647.0147.0146.0946.09114,920
4/19/201646.9147.1946.7047.03103,936
4/18/201646.9847.2046.7247.02114,103
4/15/201646.4847.1346.2646.90147,195
4/14/201646.5646.6446.1546.4591,539
4/13/201646.6646.6946.1746.52135,384
4/12/201646.3546.9046.3546.51124,813
4/11/201645.8746.8345.8246.28168,721
4/8/201645.6945.9245.5845.74153,762
4/7/201645.5145.6945.2045.52198,559
4/6/201645.6845.9445.4245.69199,814
4/5/201645.9946.0845.4845.75172,026
4/4/201645.5946.2345.5946.10259,318
4/1/201645.1245.6344.9045.52195,894
3/31/201645.0845.5044.6545.24453,241
3/30/201645.7945.7945.0945.10179,732
3/29/201644.3645.7644.3445.66282,681
3/28/201644.5544.6944.3144.53256,668
3/24/201644.1044.5043.7044.49257,159
3/23/201644.5744.8144.0844.37241,279
3/22/201644.0444.6744.0044.57239,183
3/21/201644.5245.0144.1944.33171,906
3/18/201645.1945.1944.6244.82741,195
3/17/201644.4945.2444.3945.00375,247
3/16/201644.4144.6944.0744.65222,186
3/15/201644.5745.0344.4244.64122,130
3/14/201644.7944.9744.5644.79104,697
3/11/201644.4344.9444.3944.79172,659
3/10/201644.6144.9943.5244.02237,772
3/9/201644.4244.7144.2844.45273,043
3/8/201644.6645.1044.2544.34294,899
3/7/201644.5244.8544.2144.78234,400
3/4/201644.6344.7144.0044.55513,980
3/3/201645.0845.1644.3344.65211,090
3/2/201644.6145.0344.4044.99325,996
3/1/201644.6145.0144.4644.88283,863
2/29/201644.0145.3143.7344.44382,966
2/26/201644.3144.5843.8643.99191,872
2/25/201643.6644.3543.4044.32236,755
2/24/201642.8143.5442.6343.40196,621
2/23/201643.2343.8842.8243.00188,348
2/22/201643.1343.8242.2843.12250,749
2/19/201643.1843.5942.9643.13260,519
2/18/201642.2843.2442.1443.24192,852
2/17/201642.3942.9242.1242.28191,355
2/16/201642.2342.7641.9542.40213,067
2/12/201641.3642.0741.2541.89283,535
2/11/201641.6241.9440.5541.12583,596
2/10/201644.0644.2042.1542.18419,860
2/9/201645.3245.6443.8643.93523,432
2/8/201645.6445.9744.8945.76249,358
2/5/201646.2746.2745.8145.98197,837
2/4/201645.7946.2945.2846.16181,837
2/3/201645.4946.1945.2945.96206,144
2/2/201644.9445.3344.5145.26216,131
2/1/201644.3645.3043.9545.09147,411
1/29/201643.4944.6443.4944.53281,119
1/28/201643.7743.9843.2343.42149,364
1/27/201645.2245.2243.3143.67239,387
1/26/201644.3445.6044.1445.33257,630
1/25/201644.3244.9543.9544.23174,842
1/22/201643.5844.5543.2744.37301,311
1/21/201643.8844.0043.1443.25279,216
1/20/201643.8944.3542.8043.66481,081
1/19/201643.3844.6143.3144.32374,166
1/15/201642.6743.2642.5143.26326,438
1/14/201642.8443.7842.5743.44339,365
1/13/201642.9943.6642.5842.84211,831
1/12/201643.8443.8442.6843.00218,070
1/11/201643.1743.8643.1743.53173,713
1/8/201643.5043.5842.9743.05189,247
1/7/201643.7043.9843.2743.35197,630
1/6/201644.2344.6844.0144.15135,163
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center