LTC Properties, Inc. Historical Stock Prices

LTC 
$39.13
*  
0.08
0.2%
Get LTC Alerts
*Delayed - data as of Jul. 11, 2014 9:56 ET  -  Find a broker to begin trading LTC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    LTC Real Time
 
 
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 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
9:56  38.96  39.13  38.88  39.13 5,209
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
06/13/2014 39.31 39.35 38.8 39.33 80,970
06/12/2014 39.4 39.4 38.94 39.27 71,724
06/11/2014 39.47 39.71 39.1 39.42 95,998
06/10/2014 40 40.1225 39.34 39.49 162,343
06/09/2014 40.73 40.92 40 40.05 207,848
06/06/2014 40.95 41.0678 40.61 40.71 95,081
06/05/2014 40.07 40.85 39.83 40.73 189,874
06/04/2014 39.62 39.97 39.43 39.87 86,154
06/03/2014 39.63 39.67 39.38 39.64 184,625
06/02/2014 39.86 40.03 39.58 39.7 123,963
05/30/2014 39.54 39.868 39.418 39.74 150,468
05/29/2014 39.7 39.85 39.315 39.44 184,743
05/28/2014 40.03 40.03 39.34 39.58 267,378
05/27/2014 39.64 40.45 39.64 40.13 203,500
05/23/2014 39.01 39.58 39 39.57 111,000
05/22/2014 38.83 39.05 38.65 38.9 161,551
05/21/2014 39.18 39.18 38.6 38.82 140,116
05/20/2014 39.35 39.6 38.84 39.15 267,936
05/19/2014 39.75 39.87 39.22 39.5 165,954
05/16/2014 39.4 39.88 39.32 39.85 113,650
05/15/2014 39.27 39.49 38.81 39.41 223,959
05/14/2014 39.2 39.55 38.98 39.34 160,515
05/13/2014 39.3 39.74 39.18 39.25 139,307
05/12/2014 39.47 39.56 39.07 39.37 180,222
05/09/2014 38.97 39.35 38.875 39.31 151,792
05/08/2014 39.26 39.55 38.91 39.19 238,568
05/07/2014 39.21 39.45 38.4 39.42 370,658
05/06/2014 39.07 39.52 38.93 39.26 207,066
05/05/2014 39.01 39.33 38.89 39.28 129,893
05/02/2014 38.86 39.53 38.61 39.2 236,876
05/01/2014 38.58 38.93 38.05 38.91 313,355
04/30/2014 38.4 38.65 38.06 38.63 185,479
04/29/2014 39.03 39.03 38.33 38.43 184,044
04/28/2014 38.93 39.27 38.79 39.24 114,737
04/25/2014 38.84 39.16 38.75 38.79 164,665
04/24/2014 38.65 39.045 38.61 39.03 146,960
04/23/2014 38.42 38.68 38.14 38.53 178,564
04/22/2014 38.26 38.51 37.95 38.32 308,987
04/21/2014 38.26 38.34 37.99 38.3 120,098
04/17/2014 38.09 38.23 37.96 38.13 210,876
04/16/2014 38.73 38.928 38.24 38.43 109,739
04/15/2014 38.01 38.67 37.83 38.6 147,064
04/14/2014 38.48 38.48 37.78 38 129,645
04/11/2014 37.89 38.54 37.82 38.23 230,473
04/10/2014 38.18 38.58 38.01 38.05 235,856
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?