Ltc Properties (NY: LTC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 24, 2024	33.93	34.35	33.92	34.10	275,177	+0.20(+0.59%)
Jun 21, 2024	33.60	34.04	33.53	33.90	702,505	+0.36(+1.07%)
Jun 20, 2024	33.65	33.85	33.50	33.54	152,524	-0.18(-0.53%)
Jun 18, 2024	33.52	33.80	33.51	33.72	134,347	+0.23(+0.68%)
Jun 17, 2024	33.36	33.51	33.18	33.49	298,815	+0.02(+0.06%)
Jun 14, 2024	33.56	33.81	33.25	33.47	355,288	-0.27(-0.80%)
Jun 13, 2024	33.51	33.89	33.47	33.74	237,824	+0.16(+0.47%)
Jun 12, 2024	34.03	34.17	33.58	33.58	184,862	+0.15(+0.45%)
Jun 11, 2024	33.25	33.57	33.15	33.43	228,114	+0.01(+0.03%)
Jun 10, 2024	33.61	33.77	33.39	33.42	355,446	-0.34(-1.00%)
Jun 07, 2024	33.86	33.97	33.73	33.76	230,598	-0.40(-1.16%)
Jun 06, 2024	34.15	34.30	34.10	34.16	118,118	-0.06(-0.17%)
Jun 05, 2024	34.45	34.50	34.20	34.22	185,832	-0.28(-0.81%)
Jun 04, 2024	34.41	34.68	34.33	34.50	271,438	+0.02(+0.06%)
Jun 03, 2024	34.26	34.50	34.16	34.48	295,094	+0.27(+0.78%)
May 31, 2024	33.93	34.35	33.82	34.21	411,781	+0.38(+1.12%)
May 30, 2024	33.72	33.87	33.66	33.83	230,701	+0.44(+1.31%)
May 29, 2024	33.69	33.75	33.30	33.39	163,335	-0.47(-1.38%)
May 28, 2024	34.14	34.29	33.83	33.86	159,179	-0.28(-0.82%)
May 24, 2024	34.19	34.21	34.00	34.14	137,779	+0.16(+0.47%)
May 23, 2024	34.26	34.28	33.95	33.98	170,484	-0.43(-1.24%)
May 22, 2024	34.69	34.83	34.36	34.41	161,734	-0.31(-0.89%)
May 21, 2024	34.37	34.85	34.23	34.71	192,805	+0.42(+1.21%)
May 20, 2024	34.37	34.53	34.26	34.30	206,596	-0.08(-0.23%)
May 17, 2024	34.36	34.48	34.20	34.38	132,929	+0.12(+0.35%)
May 16, 2024	34.21	34.37	34.05	34.26	176,971	+0.09(+0.26%)
May 15, 2024	34.52	34.56	34.04	34.17	258,095	-0.07(-0.20%)
May 14, 2024	34.12	34.29	34.01	34.24	221,263	+0.37(+1.08%)
May 13, 2024	33.88	34.00	33.75	33.87	168,171	+0.19(+0.56%)
May 10, 2024	33.82	33.82	33.52	33.69	149,955	-0.03(-0.09%)
May 09, 2024	33.38	33.81	33.31	33.72	312,702	+0.45(+1.34%)
May 08, 2024	33.15	33.31	32.99	33.27	135,270	+0.06(+0.18%)
May 07, 2024	32.95	33.27	32.95	33.21	331,775	+0.30(+0.90%)
May 06, 2024	33.08	33.15	32.89	32.91	195,474	-0.17(-0.51%)
May 03, 2024	33.43	33.49	32.81	33.08	282,488	-0.16(-0.48%)
May 02, 2024	33.31	33.57	33.17	33.24	458,530	+0.11(+0.33%)
May 01, 2024	32.66	33.48	32.60	33.13	358,617	+0.40(+1.21%)
Apr 30, 2024	32.59	33.13	32.22	32.74	391,647	+0.60(+1.88%)
Apr 29, 2024	32.28	32.48	32.10	32.13	281,390	-0.07(-0.21%)
Apr 26, 2024	31.94	32.30	31.92	32.20	215,667	+0.38(+1.18%)
Apr 25, 2024	31.74	31.95	31.65	31.83	197,620	-0.05(-0.15%)
Apr 24, 2024	31.65	31.90	31.49	31.88	182,094	+0.11(+0.34%)
Apr 23, 2024	31.57	31.88	31.54	31.77	157,752	+0.19(+0.60%)
Apr 22, 2024	31.49	31.69	31.35	31.58	204,814	+0.13(+0.41%)
Apr 19, 2024	30.90	31.54	30.90	31.45	392,469	+0.31(+0.98%)
Apr 18, 2024	31.08	31.32	31.04	31.14	217,193	+0.09(+0.28%)
Apr 17, 2024	30.97	31.16	30.75	31.06	155,156	+0.28(+0.89%)
Apr 16, 2024	30.86	31.09	30.75	30.78	155,640	-0.25(-0.79%)
Apr 15, 2024	31.21	31.21	30.76	31.03	196,066	-0.06(-0.19%)
Apr 12, 2024	31.28	31.34	30.92	31.09	395,399	-0.30(-0.97%)
Apr 11, 2024	31.03	31.39	30.87	31.39	296,268	+0.58(+1.88%)
Apr 10, 2024	31.73	31.77	30.62	30.81	395,818	-1.36(-4.22%)
Apr 09, 2024	31.63	32.17	31.63	32.17	401,695	+0.59(+1.87%)
Apr 08, 2024	31.42	31.64	31.31	31.58	245,556	+0.21(+0.66%)
Apr 05, 2024	30.97	31.52	30.86	31.37	358,811	+0.40(+1.30%)
Apr 04, 2024	31.33	31.53	30.82	30.97	233,595	-0.10(-0.32%)
Apr 03, 2024	31.16	31.27	30.99	31.07	244,983	-0.11(-0.35%)
Apr 02, 2024	31.66	31.66	31.09	31.17	341,692	-0.60(-1.89%)

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.