LTC Properties, Inc. Historical Stock Prices

LTC 
$38.5
*  
0.27
0.7%
Get LTC Alerts
*Delayed - data as of Sep. 15, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  38.72  38.98  38.38  38.50 108,126
09/15/2014 38.75 38.98 38.38 38.5 108,150
09/12/2014 40.3 40.4 38.62 38.77 218,844
09/11/2014 39.98 40.51 39.98 40.43 127,302
09/10/2014 40.16 40.32 39.68 40.1 120,983
09/09/2014 40.73 40.74 40.02 40.2 207,586
09/08/2014 40.98 41.02 40.505 40.79 164,017
09/05/2014 40.5 41.04 40.5 40.96 127,578
09/04/2014 41.15 41.16 40.35 40.67 184,988
09/03/2014 41.24 41.25 40.77 40.86 112,575
09/02/2014 40.93 41.25 40.8 41.12 120,276
08/29/2014 40.85 41 40.69 40.95 126,857
08/28/2014 40.65 40.809 40.51 40.78 96,675
08/27/2014 40.4 40.64 40.4 40.64 59,234
08/26/2014 40.07 40.4872 39.93 40.43 70,886
08/25/2014 40.3 40.4999 40 40.17 87,949
08/22/2014 40.56 40.9299 40.25 40.25 78,032
08/21/2014 40.91 41.17 40.66 40.67 118,480
08/20/2014 40.63 40.98 40.3 40.96 109,341
08/19/2014 40.68 40.85 40.52 40.75 82,466
08/18/2014 40.55 40.88 40.33 40.73 197,221
08/15/2014 40.3 40.41 40.04 40.31 192,819
08/14/2014 40.23 40.4 39.99 40.03 91,928
08/13/2014 39.84 40.32 39.79 40.12 99,804
08/12/2014 39.33 39.76 39.31 39.65 222,235
08/11/2014 39.05 39.56 39.02 39.52 165,158
08/08/2014 38.73 39.19 38.73 39.07 164,586
08/07/2014 38.59 39.27 38.33 38.79 173,471
08/06/2014 38.41 38.705 38.23 38.4 103,986
08/05/2014 38.57 38.93 38.35 38.54 100,327
08/04/2014 38.88 38.88 38.23 38.73 189,397
08/01/2014 38.47 39 38.18 38.7 229,117
07/31/2014 38.66 38.91 38.33 38.33 240,144
07/30/2014 39.42 39.55 38.92 38.99 144,327
07/29/2014 39.54 39.59 39.3 39.35 187,696
07/28/2014 39.22 39.68 39.2101 39.52 146,480
07/25/2014 39.27 39.51 39.06 39.09 112,311
07/24/2014 39.82 40.22 39.35 39.49 117,975
07/23/2014 39.95 40.08 39.799 39.85 63,693
07/22/2014 39.58 40.34 39.56 39.96 163,516
07/21/2014 39.66 39.66 39.28 39.6 77,910
07/18/2014 38.9 39.87 38.9 39.84 173,645
07/17/2014 39.16 39.26 39 39.05 182,746
07/16/2014 39.44 39.46 39.03 39.25 205,337
07/15/2014 39.44 39.46 39.05 39.22 143,117
07/14/2014 39.31 39.51 39.15 39.44 143,325
07/11/2014 39.08 39.35 38.88 39.14 112,111
07/10/2014 38.64 39.33 38.64 39.21 134,800
07/09/2014 38.92 39.055 38.565 38.93 136,995
07/08/2014 38.85 39.03 38.7 38.87 169,782
07/07/2014 38.84 39 38.7 38.78 226,118
07/03/2014 38.94 39.07 38.45 38.8 104,355
07/02/2014 39.29 39.29 38.88 38.94 150,037
07/01/2014 39.11 39.7 38.88 39.39 229,050
06/30/2014 39 39.0999 38.525 39.04 181,871
06/27/2014 38.67 39.06 38.67 38.95 869,180
06/26/2014 38.7 38.8675 38.54 38.74 107,028
06/25/2014 39.03 39.2865 38.57 38.71 157,640
06/24/2014 38.75 39.42 38.64 39.13 139,708
06/23/2014 39.58 39.58 38.82 38.89 158,007
06/20/2014 39.06 39.42 38.76 39.42 239,713
06/19/2014 38.74 39.04 38.48 39 104,995
06/18/2014 38.5 38.79 38.35 38.72 85,325
06/17/2014 38.81 38.8937 38.36 38.68 177,085
06/16/2014 39.53 39.53 38.75 38.87 125,887
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?