Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ltc Properties
(NY:
LTC
)
34.40
+0.38 (+1.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2005
8.875
8.969
8.839
8.889
284,082
+0.12(+1.33%)
May 27, 2005
8.646
8.785
8.633
8.772
99,674
+0.14(+1.61%)
May 26, 2005
8.610
8.655
8.548
8.633
195,557
-0.01(-0.16%)
May 25, 2005
8.790
8.830
8.615
8.646
163,447
-0.24(-2.68%)
May 24, 2005
8.857
8.897
8.781
8.884
144,717
+0.06(+0.66%)
May 23, 2005
8.857
8.897
8.790
8.826
151,183
+0.04(+0.41%)
May 20, 2005
8.767
8.880
8.678
8.790
123,756
+0.08(+0.87%)
May 19, 2005
8.664
8.723
8.664
8.714
322,212
+0.04(+0.41%)
May 18, 2005
8.723
8.749
8.655
8.678
213,842
-0.02(-0.26%)
May 17, 2005
8.700
8.732
8.655
8.700
84,288
-0.01(-0.15%)
May 16, 2005
8.628
8.785
8.628
8.714
231,012
+0.11(+1.25%)
May 13, 2005
8.700
8.714
8.552
8.606
158,096
-0.09(-0.98%)
May 12, 2005
8.584
8.700
8.575
8.691
162,778
+0.13(+1.52%)
May 11, 2005
8.655
8.655
8.525
8.561
130,000
-0.05(-0.57%)
May 10, 2005
8.700
8.700
8.525
8.610
185,969
-0.10(-1.13%)
May 09, 2005
8.462
8.709
8.440
8.709
282,967
+0.25(+2.97%)
May 06, 2005
8.355
8.480
8.341
8.458
239,708
+0.10(+1.23%)
May 05, 2005
8.386
8.427
8.297
8.355
107,032
-0.04(-0.48%)
May 04, 2005
8.332
8.409
8.252
8.395
350,754
+0.04(+0.48%)
May 03, 2005
8.274
8.409
8.252
8.355
102,572
+0.06(+0.70%)
May 02, 2005
8.252
8.319
8.162
8.297
80,720
+0.06(+0.76%)
Apr 29, 2005
8.193
8.261
8.027
8.234
122,195
+0.02(+0.22%)
Apr 28, 2005
8.319
8.319
8.207
8.216
59,536
-0.06(-0.70%)
Apr 27, 2005
8.198
8.288
8.095
8.274
110,600
+0.02(+0.22%)
Apr 26, 2005
8.297
8.332
8.220
8.256
125,317
-0.04(-0.49%)
Apr 25, 2005
8.180
8.341
8.180
8.297
109,708
+0.13(+1.65%)
Apr 22, 2005
8.162
8.180
8.063
8.162
176,826
+0.00(+0.00%)
Apr 21, 2005
7.996
8.162
7.960
8.162
282,075
+0.26(+3.23%)
Apr 20, 2005
7.714
7.938
7.678
7.906
573,516
+0.17(+2.14%)
Apr 19, 2005
7.628
7.772
7.628
7.740
463,139
+0.09(+1.23%)
Apr 18, 2005
7.494
7.669
7.494
7.646
414,305
+0.16(+2.10%)
Apr 15, 2005
7.588
7.610
7.480
7.489
121,526
-0.10(-1.30%)
Apr 14, 2005
7.601
7.633
7.579
7.588
87,632
-0.03(-0.35%)
Apr 13, 2005
7.606
7.642
7.588
7.615
97,890
+0.01(+0.18%)
Apr 12, 2005
7.624
7.633
7.498
7.601
225,883
-0.06(-0.76%)
Apr 11, 2005
7.758
7.758
7.637
7.660
69,571
-0.13(-1.67%)
Apr 08, 2005
7.826
7.857
7.669
7.790
98,559
-0.02(-0.29%)
Apr 07, 2005
7.758
7.879
7.736
7.812
68,679
+0.06(+0.81%)
Apr 06, 2005
7.763
7.817
7.691
7.749
96,775
+0.01(+0.12%)
Apr 05, 2005
7.821
7.821
7.714
7.740
85,403
-0.08(-1.03%)
Apr 04, 2005
7.566
7.830
7.566
7.821
113,945
+0.26(+3.38%)
Apr 01, 2005
7.848
7.888
7.400
7.566
179,948
-0.22(-2.77%)
Mar 31, 2005
7.978
7.992
7.705
7.781
172,144
-0.13(-1.70%)
Mar 30, 2005
7.736
7.942
7.696
7.915
95,214
+0.20(+2.62%)
Mar 29, 2005
7.624
7.727
7.624
7.714
182,178
+0.05(+0.70%)
Mar 28, 2005
7.749
7.767
7.615
7.660
92,761
-0.09(-1.16%)
Mar 24, 2005
7.606
7.767
7.566
7.749
128,216
+0.15(+1.95%)
Mar 23, 2005
7.897
7.911
7.588
7.601
289,657
-0.34(-4.29%)
Mar 22, 2005
7.897
7.992
7.870
7.942
60,428
+0.04(+0.57%)
Mar 21, 2005
8.032
8.036
7.790
7.897
126,878
-0.13(-1.68%)
Mar 18, 2005
7.902
8.099
7.857
8.032
194,888
+0.17(+2.23%)
Mar 17, 2005
7.938
8.018
7.839
7.857
91,200
-0.12(-1.52%)
Mar 16, 2005
8.072
8.072
7.857
7.978
130,223
-0.18(-2.25%)
Mar 15, 2005
8.162
8.225
8.140
8.162
78,713
+0.03(+0.39%)
Mar 14, 2005
8.077
8.140
8.036
8.131
62,658
+0.04(+0.44%)
Mar 11, 2005
8.104
8.149
8.072
8.095
65,334
-0.01(-0.11%)
Mar 10, 2005
8.189
8.189
8.027
8.104
82,727
-0.08(-0.99%)
Mar 09, 2005
8.270
8.364
8.153
8.184
58,644
-0.13(-1.56%)
Mar 08, 2005
8.462
8.476
8.279
8.314
78,044
-0.14(-1.70%)
Mar 07, 2005
8.319
8.498
8.310
8.458
97,667
+0.12(+1.40%)
Mar 04, 2005
8.274
8.431
8.211
8.341
177,718
+0.13(+1.64%)
Mar 03, 2005
8.243
8.279
8.184
8.207
73,807
-0.08(-0.97%)
Mar 02, 2005
8.279
8.306
8.193
8.288
89,639
-0.04(-0.43%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.