$44.75 +0.02 (%) LTC Properties Inc - NYSE

Mar. 26, 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
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
2/9/201544.7545.2344.4244.46158,361
2/6/201546.4446.4444.7144.81249,429
2/5/201546.1046.5645.8546.52161,719
2/4/201546.3946.5945.7346.10148,978
2/3/201546.4246.8246.0746.63241,461
2/2/201546.7846.7945.7746.52243,050
1/30/201547.7747.9446.9046.92219,381
1/29/201547.9448.0447.1947.92135,287
1/28/201548.2548.8547.7947.86138,371
1/27/201548.0948.5747.9648.10139,132
1/26/201547.7048.1847.4348.09172,456
1/23/201548.4648.4747.4547.72195,207
1/22/201548.0048.4847.7048.31195,715
1/21/201548.1848.1847.6047.83256,035
1/20/201547.7548.0847.4148.03245,911
1/16/201546.9647.9646.9647.91127,534
1/15/201546.8647.1046.5546.94152,014
1/14/201546.1446.9846.1446.84139,947
1/13/201546.2646.9245.3646.32283,381
1/12/201545.2846.2845.2146.20150,128
1/9/201545.4045.6344.9645.28162,855
1/8/201545.5646.1044.8745.48392,424
1/7/201545.0545.5844.6045.56198,882
1/6/201544.6845.1344.6245.00217,799
1/5/201543.3444.8543.2444.56258,098
1/2/201543.2543.7143.1743.55126,860
12/31/201444.2644.4943.0543.17135,642
12/30/201443.4044.0943.2044.05221,649
12/29/201443.1443.6743.1143.3493,056
12/26/201442.8843.1542.6943.1568,067
12/24/201442.6543.0942.5942.7164,196
12/23/201443.2643.4842.5542.66116,133
12/22/201441.7543.2741.7543.26276,241
12/19/201441.6041.9841.2741.73798,390
12/18/201442.3642.3641.4841.78291,569
12/17/201441.2742.0240.1741.92269,349
12/16/201441.0341.4940.9041.18276,021
12/15/201442.4542.5241.0541.23159,892
12/12/201442.2342.8242.2142.36124,279
12/11/201442.3742.7242.1342.62133,955
12/10/201442.3542.5042.0142.30128,718
12/9/201441.4342.4041.4342.36146,079
12/8/201441.2142.0341.2141.75114,580
12/5/201441.5241.6041.1141.41121,095
12/4/201441.6341.8641.4141.70134,515
12/3/201441.8041.9941.3741.74106,134
12/2/201441.7042.0041.2741.81100,209
12/1/201441.8042.1441.7041.78132,492
11/28/201441.8742.3641.6841.7991,618
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center