LTC Properties Inc $38.04

down -0.23


19/9/2014 04:00 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
9/19/201438.2338.4438.0138.04291,520
9/18/201438.5738.6438.2038.27148,203
9/17/201438.9038.9938.6038.71161,215
9/16/201438.3539.0338.3538.77139,614
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
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
Trading Center