LTC Properties, Inc. Common Stock Historical Stock Prices

LTC 
$45.89
*  
0.13
0.28%
Get LTC Alerts
*Delayed - data as of May 23, 2016  -  Find a broker to begin trading LTC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    LTC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 46.26 46.39 45.86 45.89 253,545
05/20/2016 45.79 46.22 45.63 46.02 213,753
05/19/2016 45.98 46.04 45.33 45.63 209,264
05/18/2016 46.96 47.27 46.1237 46.51 193,177
05/17/2016 47.97 48.118 46.77 47.15 185,078
05/16/2016 47.96 48.35 47.7301 48.09 255,396
05/13/2016 47.84 48.2 47.2916 47.99 209,528
05/12/2016 47.93 48.15 47.28 48.01 272,431
05/11/2016 48.13 48.13 47.12 47.85 214,160
05/10/2016 48.37 48.395 47.925 48.14 221,973
05/09/2016 48.68 48.76 48.23 48.37 416,877
05/06/2016 47.86 48.48 47.58 48.46 336,968
05/05/2016 48.37 48.4585 48.06 48.12 168,436
05/04/2016 47.42 48.68 47.42 48.28 198,083
05/03/2016 47 48.018 47 47.52 163,069
05/02/2016 46.39 47.33 46.39 47.18 133,746
04/29/2016 46.8 47.12 46.06 46.39 145,138
04/28/2016 46.85 47.05 46.69 46.92 114,608
04/27/2016 46.74 47.17 46.49 47.1 117,463
04/26/2016 46.59 47.11 46.47 46.83 128,843
04/25/2016 46.17 46.52 46.07 46.51 109,172
04/22/2016 45.59 46.28 45.525 46.21 168,943
04/21/2016 46.09 46.23 45.265 45.51 159,399
04/20/2016 47.01 47.01 46.09 46.09 114,920
04/19/2016 46.91 47.19 46.6989 47.03 103,936
04/18/2016 46.98 47.2 46.7216 47.02 113,603
04/15/2016 46.48 47.13 46.26 46.9 147,195
04/14/2016 46.56 46.64 46.15 46.45 91,539
04/13/2016 46.66 46.6899 46.17 46.52 133,401
04/12/2016 46.35 46.9 46.35 46.51 124,813
04/11/2016 45.87 46.83 45.82 46.28 168,721
04/08/2016 45.69 45.92 45.58 45.74 153,762
04/07/2016 45.51 45.69 45.2 45.52 198,259
04/06/2016 45.68 45.94 45.42 45.69 199,814
04/05/2016 45.99 46.08 45.4766 45.75 172,026
04/04/2016 45.59 46.23 45.59 46.1 259,316
04/01/2016 45.12 45.63 44.9 45.52 194,719
03/31/2016 45.08 45.5 44.65 45.24 452,549
03/30/2016 45.79 45.79 45.09 45.1 179,678
03/29/2016 44.36 45.755 44.34 45.66 282,681
03/28/2016 44.55 44.69 44.31 44.53 256,658
03/24/2016 44.1 44.5 43.695 44.49 257,159
03/23/2016 44.57 44.81 44.08 44.37 241,279
03/22/2016 44.04 44.67 44 44.57 239,181
03/21/2016 44.52 45.01 44.19 44.33 169,830
03/18/2016 45.19 45.19 44.62 44.82 741,195
03/17/2016 44.49 45.24 44.385 45 373,165
03/16/2016 44.41 44.69 44.07 44.65 222,186
03/15/2016 44.57 45.03 44.42 44.64 122,130
03/14/2016 44.79 44.97 44.555 44.79 104,697
03/11/2016 44.43 44.94 44.39 44.79 172,659
03/10/2016 44.61 44.99 43.52 44.02 237,772
03/09/2016 44.42 44.71 44.28 44.45 273,041
03/08/2016 44.66 45.1 44.25 44.34 294,899
03/07/2016 44.52 44.85 44.21 44.78 231,838
03/04/2016 44.63 44.714 44.0015 44.55 512,367
03/03/2016 45.08 45.155 44.33 44.65 211,090
03/02/2016 44.61 45.03 44.4 44.99 311,554
03/01/2016 44.61 45.01 44.46 44.88 281,359
02/29/2016 44.01 45.31 43.73 44.44 382,614
02/26/2016 44.31 44.58 43.86 43.99 191,872
02/25/2016 43.66 44.35 43.4 44.32 235,794
02/24/2016 42.81 43.54 42.63 43.4 196,621
02/23/2016 43.23 43.88 42.82 43 187,238
02/22/2016 43.13 43.82 42.28 43.12 236,345
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?