LTC Historical Prices | LTC Properties, Inc. Common Sto Stock

Dow

1.35% Nasdaq

1.12%

LTC Properties Inc. (LTC)

-NYSE

39.64 1.76(4.25%) Jun 19, 4:02PM EDT|After Hours : 39.64 0.00 (0.00%) Jun 19, 4:32PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	41.46	41.51	39.61	39.64	102,100	39.64
Jun 18, 2013	40.34	41.47	40.13	41.40	178,000	41.40
Jun 18, 2013	0.155 Dividend
Jun 17, 2013	40.68	40.88	40.12	40.44	100,200	40.28
Jun 14, 2013	40.50	41.03	39.97	40.40	147,900	40.25
Jun 13, 2013	39.64	40.75	39.50	40.44	217,300	40.28
Jun 12, 2013	41.22	41.24	39.64	39.77	256,300	39.62
Jun 11, 2013	41.42	41.71	40.89	41.00	121,000	40.84
Jun 10, 2013	42.03	42.03	41.48	41.83	105,800	41.67
Jun 7, 2013	42.61	42.89	41.46	41.87	115,700	41.71
Jun 6, 2013	41.54	42.60	41.24	42.60	140,100	42.44
Jun 5, 2013	41.89	42.01	41.13	41.51	161,300	41.35
Jun 4, 2013	42.43	42.43	41.85	41.86	226,800	41.70
Jun 3, 2013	41.63	42.48	41.46	42.26	296,400	42.10
May 31, 2013	42.49	42.67	41.48	41.61	591,900	41.45
May 30, 2013	42.85	43.13	42.46	42.62	129,400	42.46
May 29, 2013	44.40	44.40	42.66	42.87	267,600	42.71
May 28, 2013	45.27	46.13	43.96	44.47	249,600	44.30
May 24, 2013	45.42	45.42	44.68	44.90	217,200	44.73
May 23, 2013	45.88	45.90	45.03	45.68	212,300	45.50
May 22, 2013	48.32	48.69	46.23	46.54	131,600	46.36
May 21, 2013	47.80	48.21	47.48	48.17	117,000	47.99
May 21, 2013	0.155 Dividend
May 20, 2013	47.44	47.85	47.44	47.82	134,200	47.48
May 17, 2013	47.65	47.65	47.14	47.43	167,200	47.10
May 16, 2013	47.69	48.01	47.15	47.36	124,000	47.03
May 15, 2013	46.73	47.85	46.70	47.79	234,900	47.45
May 14, 2013	46.21	46.93	46.15	46.93	245,200	46.60
May 13, 2013	46.54	46.58	45.76	46.21	290,500	45.88
May 10, 2013	45.96	46.71	45.91	46.69	333,600	46.36
May 9, 2013	46.16	46.28	45.64	45.85	230,500	45.53
May 8, 2013	46.32	46.46	45.75	46.08	210,000	45.75
May 7, 2013	46.66	46.83	46.32	46.47	226,100	46.14
May 6, 2013	45.80	46.69	45.71	46.43	271,600	46.10
May 3, 2013	45.20	45.83	44.93	45.80	2,565,900	45.48
May 2, 2013	45.96	46.26	45.76	46.10	175,300	45.77
May 1, 2013	46.51	46.70	45.68	45.69	193,600	45.37
Apr 30, 2013	46.42	46.76	45.88	46.50	165,600	46.17
Apr 29, 2013	45.83	46.42	45.70	46.22	116,000	45.89
Apr 26, 2013	45.87	45.97	45.31	45.57	253,900	45.25
Apr 25, 2013	45.97	46.24	45.54	45.84	107,100	45.52
Apr 24, 2013	45.69	45.82	45.40	45.76	92,200	45.44
Apr 23, 2013	45.36	46.13	45.25	45.56	208,400	45.24
Apr 22, 2013	44.88	45.29	44.32	45.10	147,700	44.78
Apr 19, 2013	43.47	44.68	43.47	44.62	140,200	44.30
Apr 18, 2013	43.46	43.68	43.01	43.47	221,400	43.16
Apr 18, 2013	0.155 Dividend
Apr 17, 2013	43.18	43.63	42.79	43.45	183,500	42.99
Apr 16, 2013	42.57	43.54	42.22	43.49	244,600	43.03
Apr 15, 2013	43.30	43.43	42.01	42.22	251,000	41.77
Apr 12, 2013	43.48	43.64	42.94	43.44	306,800	42.98
Apr 11, 2013	44.24	44.43	43.44	43.81	464,400	43.35
Apr 10, 2013	43.80	44.43	43.50	44.31	220,000	43.84
Apr 9, 2013	43.00	43.61	42.99	43.60	209,500	43.14
Apr 8, 2013	42.88	43.03	42.43	42.97	124,500	42.51
Apr 5, 2013	41.94	42.80	41.94	42.73	119,000	42.28
Apr 4, 2013	41.95	42.46	41.95	42.42	197,100	41.97
Apr 3, 2013	41.86	42.07	41.68	41.83	187,600	41.39
Apr 2, 2013	41.01	42.46	40.95	41.73	318,700	41.29
Apr 1, 2013	40.70	40.96	40.33	40.77	104,700	40.34
Mar 28, 2013	40.64	40.80	40.23	40.73	186,100	40.30
Mar 27, 2013	39.82	40.48	39.77	40.46	131,100	40.03
Mar 26, 2013	39.81	39.98	39.42	39.95	160,100	39.53
Mar 25, 2013	39.41	39.85	39.37	39.65	189,100	39.23
Mar 22, 2013	39.20	39.36	39.05	39.27	145,900	38.85
Mar 21, 2013	39.22	39.43	38.98	38.99	113,000	38.58
Mar 20, 2013	39.33	39.35	39.11	39.27	60,000	38.85
Mar 19, 2013	39.53	39.63	38.95	39.06	120,800	38.65
Mar 18, 2013	39.50	39.63	39.38	39.49	96,200	39.07
Mar 18, 2013	0.155 Dividend
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On LTC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

LTC Properties Inc. (LTC)