LTC Properties Inc $38.13

down -0.30


17/4/2014 06:40 PM  |  NYSE : LTC  
Industries : Real Estate / Reit - Healthcare Facilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LTC historical data

Date Open High Low Close Volume
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
3/7/201438.3538.4437.6138.25172,686
3/6/201438.8938.9138.2738.39104,195
3/5/201438.8739.0538.5338.92135,599
3/4/201438.7039.3138.4438.99303,508
3/3/201437.6038.4437.4538.43211,517
2/28/201437.7037.8037.4937.68400,451
2/27/201437.5337.7837.3437.71121,080
2/26/201437.1937.7737.0937.58126,812
2/25/201437.2437.5837.1237.2397,265
2/24/201436.8437.6436.8037.31174,013
2/21/201436.6036.8936.1936.66331,540
2/20/201436.5536.9236.4136.50276,939
2/19/201436.4137.0836.3136.55218,863
2/18/201436.4836.7436.0836.59223,634
2/14/201436.3836.8136.1336.49315,783
2/13/201436.6136.8736.3536.39281,337
2/12/201437.1537.2136.7036.81170,689
2/11/201437.2837.3437.0337.18138,596
2/10/201436.8637.4536.5337.33159,260
2/7/201436.9537.0636.6036.81166,226
2/6/201437.0037.3536.7936.89179,440
2/5/201437.7537.9536.8436.95177,575
2/4/201437.8538.1537.5637.91200,847
2/3/201437.8737.8737.2237.61291,956
1/31/201437.4638.2537.1637.95246,748
1/30/201437.6838.4737.6637.90286,653
1/29/201437.0937.7537.0037.54345,142
1/28/201436.9937.7136.9937.37317,106
1/27/201436.5737.2536.3336.89619,354
1/24/201436.1436.5236.1036.46351,874
1/23/201436.5036.6836.2836.37234,311
1/22/201436.7536.8436.4736.55187,302
1/21/201436.2936.8536.2536.71430,518
1/17/201436.9036.9236.2936.31218,533
1/16/201436.3637.1036.3636.84296,773
1/15/201435.9936.7935.6536.30605,450
1/14/201435.8035.8035.1935.23217,236
1/13/201436.1736.1935.5535.60248,324
1/10/201435.6236.1135.5936.09128,359
1/9/201435.5835.6035.1535.57151,062
1/8/201435.4035.5734.7735.55222,318
1/7/201435.2035.6635.1035.52130,646
1/6/201435.6735.8235.1435.18188,513
1/3/201435.2535.5935.2035.52144,167
1/2/201435.3435.4835.0035.26168,097
12/31/201335.8835.9035.3235.39213,355
12/30/201335.2735.8035.2735.77235,886
12/27/201336.1936.1935.1335.36198,465
12/26/201335.8436.0635.5936.02199,309
12/24/201335.2835.7635.2235.6175,162
12/23/201335.4335.4935.0735.41257,488
12/20/201335.4035.4735.0035.18360,620
12/19/201336.4336.4335.4135.41209,790
12/18/201335.7336.8035.3936.76268,511
12/17/201336.0736.2435.1235.61211,901
12/16/201336.2136.4935.8436.14148,188
12/13/201335.8036.3135.4636.16205,041
12/12/201335.4735.7234.8835.67238,290
12/11/201336.6936.7935.3235.40186,262
12/10/201337.3937.6936.6336.63182,403
12/9/201337.3637.4937.0137.38119,715
12/6/201337.8237.9037.2437.42107,446
12/5/201337.3637.5537.0337.3372,149
12/4/201337.1337.8436.8937.38135,800
12/3/201337.3637.5937.2437.37104,658
12/2/201338.4138.4137.3637.39155,282
11/29/201338.8238.8938.2538.5185,749
11/27/201338.3438.7838.1338.61223,436
11/26/201338.3838.7138.0338.22180,428
11/25/201338.5438.5838.1838.30110,030
11/22/201338.7938.7938.0338.53176,955
Trading Center