$42.19 +0.32 (%) LTC Properties Inc - NYSE

Jul. 2, 2015 | 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
7/2/201542.1542.3641.9142.19199,772
7/1/201541.9541.9541.1741.87281,031
6/30/201541.6741.8341.3141.60415,701
6/29/201541.3242.0041.1641.47457,771
6/26/201541.0941.5140.9441.44237,830
6/25/201542.1042.1041.1241.15213,382
6/24/201542.2942.3641.8142.08295,405
6/23/201542.6142.6542.0542.32291,123
6/22/201542.8943.0142.6142.64199,416
6/19/201542.9142.9142.1642.79267,769
6/18/201542.6543.1042.5442.81227,513
6/17/201542.4242.6942.0242.56173,725
6/16/201541.5642.3841.5142.19195,941
6/15/201541.5941.7541.4541.55190,193
6/12/201541.5941.8241.4641.66157,249
6/11/201541.5841.7141.3741.65127,246
6/10/201541.0041.6640.8441.44165,415
6/9/201541.0541.2640.7040.80135,546
6/8/201541.1741.4140.8341.09157,909
6/5/201541.6141.7041.0641.20163,886
6/4/201541.9642.1741.7541.94259,975
6/3/201542.2242.2241.7941.98327,344
6/2/201542.1542.4341.9342.30213,871
6/1/201542.1642.5841.9942.38159,942
5/29/201542.3742.4541.8942.09252,539
5/28/201542.0642.4241.7842.29164,248
5/27/201541.7042.1441.4842.09132,742
5/26/201541.7641.7641.3441.59195,874
5/22/201541.7242.1141.5541.79112,674
5/21/201542.2942.3741.7041.86130,713
5/20/201542.3642.5742.1742.27127,900
5/19/201542.3142.7642.0442.38113,937
5/18/201542.6242.6642.2642.50143,440
5/15/201542.7943.0642.4942.74231,676
5/14/201542.1042.7542.0642.73152,137
5/13/201542.4342.6342.0342.06297,632
5/12/201542.0542.2941.3642.16126,761
5/11/201542.3842.7042.0442.09119,210
5/8/201542.4643.1442.3542.48218,000
5/7/201541.7942.2741.5541.99184,257
5/6/201542.0042.0041.3641.75148,285
5/5/201542.8343.0641.5441.88210,790
5/4/201543.6043.9042.9442.98181,221
5/1/201543.7143.7343.1343.42295,438
4/30/201544.0344.3443.2643.46436,632
4/29/201544.3044.4944.0244.24307,172
4/28/201544.5544.8444.2644.61344,837
4/27/201544.5344.9844.3244.55288,398
4/24/201544.3144.7044.1544.51275,003
4/23/201544.3844.4044.0444.15151,704
4/22/201544.2344.5044.0244.30164,998
4/21/201544.5045.0844.1044.11328,567
4/20/201544.8644.9644.4944.49220,768
4/17/201544.8845.1244.5644.63152,296
4/16/201544.9345.3344.6745.09130,512
4/15/201545.4445.4444.9045.15189,793
4/14/201545.2945.4445.0245.24263,437
4/13/201545.2245.3645.0945.11233,896
4/10/201545.1145.6044.9845.21184,574
4/9/201545.7145.8344.8844.88141,496
4/8/201545.8246.3445.5345.66236,463
4/7/201546.5746.6145.8445.85142,315
4/6/201546.1546.9846.1546.74124,261
4/2/201545.9946.3945.9946.09129,482
4/1/201546.0746.3945.5746.05156,874
3/31/201546.0846.4045.5746.00211,696
3/30/201545.2346.1745.1046.09176,153
3/27/201544.8445.1744.5145.14167,461
3/26/201544.7444.9944.5544.75319,030
3/25/201545.5745.8044.5344.73135,915
3/24/201545.7045.8945.2145.46153,140
3/23/201545.4746.0745.3445.70206,866
3/20/201544.8845.6544.6745.46301,289
3/19/201544.1844.7943.9944.58125,786
3/18/201543.6944.7443.1844.67199,437
3/17/201543.2943.6643.0043.64132,296
3/16/201543.2743.7843.1443.28113,426
3/13/201543.5243.6042.8543.08114,404
3/12/201542.6243.5442.4843.43144,761
3/11/201542.2742.4341.8242.32129,086
3/10/201541.8242.5841.8242.31170,007
3/9/201541.8242.0941.7042.05112,555
3/6/201543.2443.4541.4241.65248,166
3/5/201543.8044.0843.5543.6097,485
3/4/201544.0544.2143.5143.62109,495
3/3/201544.4544.7443.8044.17194,502
3/2/201544.8145.5844.6444.88175,907
2/27/201544.5045.0243.9944.63207,367
2/26/201544.6044.6043.7643.85116,208
2/25/201544.2445.1044.2444.48129,663
2/24/201544.8144.8143.9444.12131,606
2/23/201544.7245.1044.5545.0989,711
2/20/201544.4345.0844.4344.64158,751
2/19/201545.3545.3944.2644.37125,303
2/18/201544.6445.3444.1545.34212,357
2/17/201544.7545.2944.4244.55149,771
2/13/201544.8644.8644.2644.74110,058
2/12/201544.7744.9344.4044.74104,489
2/11/201544.4544.8644.0344.57169,440
2/10/201544.5444.6043.7844.45159,853
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!