LTC Properties, Inc. Historical Stock Prices

LTC 
$43.09
*  
0.07
0.16%
Get LTC Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading LTC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 27-APR-2015 TO 27-JUL-2015

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  43.48  43.60  43.01  43.09 95,110
07/27/2015 43.1 43.6 43.01 43.09 95,310
07/24/2015 42.75 43.36 42.68 43.16 176,374
07/23/2015 43.53 43.8 42.63 42.83 147,308
07/22/2015 43.27 43.68 43.26 43.39 112,893
07/21/2015 43.48 43.69 43.16 43.22 159,393
07/20/2015 43.73 43.81 43.54 43.58 169,620
07/17/2015 43.76 43.84 43.59 43.73 176,127
07/16/2015 43.84 43.97 43.63 43.83 214,371
07/15/2015 43.78 43.9 43.41 43.55 173,952
07/14/2015 44.09 44.22 43.85 43.85 213,341
07/13/2015 44.27 44.7708 43.98 44.11 236,573
07/10/2015 43.76 44.39 43.23 44.18 443,088
07/09/2015 43.88 44.09 43.37 43.61 307,790
07/08/2015 43.64 43.74 43.06 43.7 313,502
07/07/2015 42.72 43.28 42.7 43.25 252,406
07/06/2015 41.95 42.64 41.95 42.57 220,921
07/02/2015 42.15 42.36 41.91 42.19 199,772
07/01/2015 41.95 41.95 41.17 41.87 281,031
06/30/2015 41.67 41.834 41.31 41.6 415,701
06/29/2015 41.32 42 41.16 41.47 457,771
06/26/2015 41.09 41.51 40.94 41.44 237,830
06/25/2015 42.1 42.1 41.12 41.15 213,382
06/24/2015 42.29 42.36 41.81 42.08 295,405
06/23/2015 42.61 42.65 42.05 42.32 291,123
06/22/2015 42.89 43.01 42.61 42.64 199,416
06/19/2015 42.91 42.91 42.16 42.79 267,769
06/18/2015 42.65 43.1 42.54 42.81 227,513
06/17/2015 42.42 42.694 42.02 42.56 173,725
06/16/2015 41.56 42.38 41.51 42.19 195,941
06/15/2015 41.59 41.75 41.45 41.55 190,193
06/12/2015 41.59 41.8191 41.46 41.66 157,249
06/11/2015 41.58 41.71 41.37 41.65 127,246
06/10/2015 41 41.66 40.84 41.44 165,415
06/09/2015 41.05 41.26 40.7 40.8 135,546
06/08/2015 41.17 41.41 40.83 41.09 157,909
06/05/2015 41.61 41.7 41.06 41.2 163,886
06/04/2015 41.96 42.17 41.75 41.94 259,975
06/03/2015 42.22 42.22 41.79 41.98 327,344
06/02/2015 42.15 42.4295 41.93 42.3 213,871
06/01/2015 42.16 42.58 41.99 42.38 159,942
05/29/2015 42.37 42.45 41.8922 42.09 252,539
05/28/2015 42.06 42.42 41.775 42.29 164,248
05/27/2015 41.7 42.14 41.4748 42.09 132,742
05/26/2015 41.76 41.76 41.34 41.59 195,874
05/22/2015 41.72 42.11 41.55 41.79 112,674
05/21/2015 42.29 42.37 41.7 41.86 130,713
05/20/2015 42.36 42.57 42.17 42.27 127,900
05/19/2015 42.31 42.76 42.04 42.38 113,937
05/18/2015 42.62 42.66 42.26 42.5 143,440
05/15/2015 42.79 43.06 42.49 42.74 231,676
05/14/2015 42.1 42.75 42.06 42.73 152,137
05/13/2015 42.43 42.6284 42.03 42.06 295,562
05/12/2015 42.05 42.293 41.36 42.16 126,761
05/11/2015 42.38 42.7 42.04 42.09 119,210
05/08/2015 42.46 43.139 42.35 42.48 218,000
05/07/2015 41.79 42.265 41.55 41.99 184,257
05/06/2015 42 42 41.358 41.75 148,280
05/05/2015 42.83 43.06 41.54 41.88 210,790
05/04/2015 43.6 43.9 42.94 42.98 181,221
05/01/2015 43.71 43.73 43.13 43.42 295,438
04/30/2015 44.03 44.34 43.26 43.46 436,632
04/29/2015 44.3 44.49 44.02 44.24 307,172
04/28/2015 44.55 44.84 44.26 44.61 344,837
04/27/2015 44.53 44.9835 44.32 44.55 288,398
*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?