Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Tuesday, November 24, 2009, 6:38PM ET - U.S. Markets Closed. Dow Down 0.16% Nasdaq Down 0.31%
LTC Properties Inc. (LTC)At 4:02PM ET: 26.01  Up 0.12 (0.46%)  
MORE ON LTC
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
23-Nov-0925.7526.1525.6425.8992,00025.89
20-Nov-0925.2525.6625.2525.4463,80025.44
19-Nov-0925.7725.7725.2925.3578,20025.35
18-Nov-0925.4025.9725.0425.9266,10025.92
18-Nov-09 $ 0.13 Dividend
17-Nov-0925.9226.3325.3725.47145,60025.34
16-Nov-0925.7726.3925.7326.20110,50026.07
13-Nov-0925.6025.7525.2125.6582,10025.52
12-Nov-0925.2525.6325.1225.49115,60025.36
11-Nov-0925.2725.5025.0325.39128,20025.26
10-Nov-0924.9325.3724.8325.11184,80024.98
9-Nov-0925.2625.3924.7224.99124,10024.86
6-Nov-0923.9325.1923.7625.03127,80024.90
5-Nov-0924.0224.3623.7024.27113,60024.15
4-Nov-0924.4224.4223.6023.71116,00023.59
3-Nov-0923.6924.2223.5524.21100,40024.09
2-Nov-0923.9724.2723.3523.82152,20023.70
30-Oct-0923.3923.9623.0723.75182,00023.63
29-Oct-0923.4823.5823.2323.52111,70023.40
28-Oct-0923.3523.7123.0723.17271,00023.05
27-Oct-0923.5023.7023.3023.46167,00023.34
26-Oct-0923.5023.6623.2523.50232,40023.38
23-Oct-0923.8323.9523.3023.40161,00023.28
22-Oct-0923.4923.9723.2123.8076,40023.68
21-Oct-0923.8624.1723.3823.46148,40023.34
20-Oct-0924.4124.4423.8723.87118,80023.75
20-Oct-09 $ 0.13 Dividend
19-Oct-0924.5524.8424.3524.46113,40024.21
16-Oct-0924.8624.8624.1624.32205,40024.07
15-Oct-0924.6124.9824.4824.95121,00024.69
14-Oct-0924.9024.9424.5124.8676,80024.60
13-Oct-0924.9424.9724.4024.4670,80024.21
12-Oct-0924.6725.0024.6724.9393,80024.67
9-Oct-0923.7224.7023.6524.66173,60024.40
8-Oct-0924.0324.3023.7923.8579,70023.60
7-Oct-0923.6123.9823.5323.7888,50023.53
6-Oct-0923.1123.8423.1123.74131,00023.49
5-Oct-0923.2623.4722.9623.03130,60022.79
2-Oct-0923.3623.4922.5022.91220,90022.67
1-Oct-0923.8324.2223.5223.52200,30023.28
30-Sep-0924.1424.4023.8624.04189,00023.79
29-Sep-0924.5024.5024.0024.05100,00023.80
28-Sep-0924.7925.2924.4324.50160,50024.25
25-Sep-0924.1425.1724.0424.72126,70024.46
24-Sep-0924.2724.4623.6024.14193,10023.89
23-Sep-0924.8324.9624.2124.2294,20023.97
22-Sep-0925.0025.0224.6724.84160,10024.58
21-Sep-0924.8125.0024.6024.85136,10024.59
18-Sep-0924.7424.9424.2324.93211,00024.67
18-Sep-09 $ 0.13 Dividend
17-Sep-0924.3924.9924.3324.68103,70024.29
16-Sep-0924.2824.7424.1724.32155,80023.94
15-Sep-0924.3224.7024.0024.27186,00023.89
14-Sep-0923.9924.6123.9024.44122,60024.06
11-Sep-0924.5024.5223.9824.12126,20023.74
10-Sep-0924.6624.7324.1924.47182,60024.09
9-Sep-0924.6425.1524.4424.57140,70024.19
8-Sep-0924.4224.7024.3124.65121,80024.27
4-Sep-0924.1024.4623.5624.40140,60024.02
3-Sep-0924.2524.3423.5724.11105,50023.73
2-Sep-0924.3124.7924.2024.2099,90023.82
1-Sep-0925.3725.7824.2824.40158,50024.02
31-Aug-0925.1825.6525.1525.47110,60025.07
28-Aug-0926.1126.2125.3825.60109,30025.20
27-Aug-0925.4626.0025.0226.0090,50025.59
26-Aug-0925.3725.7225.0925.4688,00025.06
25-Aug-0925.2525.8425.2525.4385,40025.03
24-Aug-0925.0525.6225.0025.23103,10024.84
21-Aug-0925.0525.5524.6525.05271,20024.66
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions