LTC: Historical Prices for L T C PROP INC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	25.75	26.15	25.64	25.89	92,000	25.89
20-Nov-09	25.25	25.66	25.25	25.44	63,800	25.44
19-Nov-09	25.77	25.77	25.29	25.35	78,200	25.35
18-Nov-09	25.40	25.97	25.04	25.92	66,100	25.92
18-Nov-09	$ 0.13 Dividend
17-Nov-09	25.92	26.33	25.37	25.47	145,600	25.34
16-Nov-09	25.77	26.39	25.73	26.20	110,500	26.07
13-Nov-09	25.60	25.75	25.21	25.65	82,100	25.52
12-Nov-09	25.25	25.63	25.12	25.49	115,600	25.36
11-Nov-09	25.27	25.50	25.03	25.39	128,200	25.26
10-Nov-09	24.93	25.37	24.83	25.11	184,800	24.98
9-Nov-09	25.26	25.39	24.72	24.99	124,100	24.86
6-Nov-09	23.93	25.19	23.76	25.03	127,800	24.90
5-Nov-09	24.02	24.36	23.70	24.27	113,600	24.15
4-Nov-09	24.42	24.42	23.60	23.71	116,000	23.59
3-Nov-09	23.69	24.22	23.55	24.21	100,400	24.09
2-Nov-09	23.97	24.27	23.35	23.82	152,200	23.70
30-Oct-09	23.39	23.96	23.07	23.75	182,000	23.63
29-Oct-09	23.48	23.58	23.23	23.52	111,700	23.40
28-Oct-09	23.35	23.71	23.07	23.17	271,000	23.05
27-Oct-09	23.50	23.70	23.30	23.46	167,000	23.34
26-Oct-09	23.50	23.66	23.25	23.50	232,400	23.38
23-Oct-09	23.83	23.95	23.30	23.40	161,000	23.28
22-Oct-09	23.49	23.97	23.21	23.80	76,400	23.68
21-Oct-09	23.86	24.17	23.38	23.46	148,400	23.34
20-Oct-09	24.41	24.44	23.87	23.87	118,800	23.75
20-Oct-09	$ 0.13 Dividend
19-Oct-09	24.55	24.84	24.35	24.46	113,400	24.21
16-Oct-09	24.86	24.86	24.16	24.32	205,400	24.07
15-Oct-09	24.61	24.98	24.48	24.95	121,000	24.69
14-Oct-09	24.90	24.94	24.51	24.86	76,800	24.60
13-Oct-09	24.94	24.97	24.40	24.46	70,800	24.21
12-Oct-09	24.67	25.00	24.67	24.93	93,800	24.67
9-Oct-09	23.72	24.70	23.65	24.66	173,600	24.40
8-Oct-09	24.03	24.30	23.79	23.85	79,700	23.60
7-Oct-09	23.61	23.98	23.53	23.78	88,500	23.53
6-Oct-09	23.11	23.84	23.11	23.74	131,000	23.49
5-Oct-09	23.26	23.47	22.96	23.03	130,600	22.79
2-Oct-09	23.36	23.49	22.50	22.91	220,900	22.67
1-Oct-09	23.83	24.22	23.52	23.52	200,300	23.28
30-Sep-09	24.14	24.40	23.86	24.04	189,000	23.79
29-Sep-09	24.50	24.50	24.00	24.05	100,000	23.80
28-Sep-09	24.79	25.29	24.43	24.50	160,500	24.25
25-Sep-09	24.14	25.17	24.04	24.72	126,700	24.46
24-Sep-09	24.27	24.46	23.60	24.14	193,100	23.89
23-Sep-09	24.83	24.96	24.21	24.22	94,200	23.97
22-Sep-09	25.00	25.02	24.67	24.84	160,100	24.58
21-Sep-09	24.81	25.00	24.60	24.85	136,100	24.59
18-Sep-09	24.74	24.94	24.23	24.93	211,000	24.67
18-Sep-09	$ 0.13 Dividend
17-Sep-09	24.39	24.99	24.33	24.68	103,700	24.29
16-Sep-09	24.28	24.74	24.17	24.32	155,800	23.94
15-Sep-09	24.32	24.70	24.00	24.27	186,000	23.89
14-Sep-09	23.99	24.61	23.90	24.44	122,600	24.06
11-Sep-09	24.50	24.52	23.98	24.12	126,200	23.74
10-Sep-09	24.66	24.73	24.19	24.47	182,600	24.09
9-Sep-09	24.64	25.15	24.44	24.57	140,700	24.19
8-Sep-09	24.42	24.70	24.31	24.65	121,800	24.27
4-Sep-09	24.10	24.46	23.56	24.40	140,600	24.02
3-Sep-09	24.25	24.34	23.57	24.11	105,500	23.73
2-Sep-09	24.31	24.79	24.20	24.20	99,900	23.82
1-Sep-09	25.37	25.78	24.28	24.40	158,500	24.02
31-Aug-09	25.18	25.65	25.15	25.47	110,600	25.07
28-Aug-09	26.11	26.21	25.38	25.60	109,300	25.20
27-Aug-09	25.46	26.00	25.02	26.00	90,500	25.59
26-Aug-09	25.37	25.72	25.09	25.46	88,000	25.06
25-Aug-09	25.25	25.84	25.25	25.43	85,400	25.03
24-Aug-09	25.05	25.62	25.00	25.23	103,100	24.84
21-Aug-09	25.05	25.55	24.65	25.05	271,200	24.66
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions