Ltc Properties (NY: LTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	28.35	28.42	28.12	28.27	604,140	-0.08(-0.27%)
May 30, 2018	27.96	28.42	27.80	28.35	337,817	+0.41(+1.45%)
May 29, 2018	27.58	27.99	27.48	27.94	356,527	+0.36(+1.32%)
May 25, 2018		27.58	27.58	27.58	0	+0.14(+0.53%)
May 24, 2018	27.28	27.43	27.03	27.43	283,234	+0.23(+0.83%)
May 23, 2018	26.54	27.30	26.54	27.21	545,819	+0.13(+0.48%)
May 22, 2018	26.97	27.19	26.83	27.08	433,488	+0.07(+0.25%)
May 21, 2018	26.78	27.04	26.45	27.01	358,180	+0.33(+1.23%)
May 18, 2018	26.82	26.92	26.56	26.68	431,560	-0.03(-0.13%)
May 17, 2018	26.82	26.89	26.53	26.71	508,243	-0.05(-0.20%)
May 16, 2018	26.65	26.88	26.64	26.77	495,530	+0.14(+0.51%)
May 15, 2018	26.75	26.84	26.45	26.63	560,970	-0.35(-1.29%)
May 14, 2018	26.90	27.09	26.83	26.98	651,097	+0.08(+0.31%)
May 11, 2018	26.84	26.97	26.58	26.90	478,352	+0.07(+0.25%)
May 10, 2018	26.17	26.92	26.14	26.83	599,523	+0.75(+2.88%)
May 09, 2018	25.60	26.14	25.50	26.08	479,912	+0.45(+1.76%)
May 08, 2018	25.67	25.72	25.41	25.63	289,056	-0.08(-0.32%)
May 07, 2018	25.48	25.82	25.37	25.71	249,185	+0.27(+1.05%)
May 04, 2018	25.13	25.55	25.10	25.44	204,187	+0.31(+1.25%)
May 03, 2018	24.99	25.35	24.91	25.13	322,287	+0.11(+0.44%)
May 02, 2018	25.13	25.20	24.75	25.02	347,182	-0.19(-0.76%)
May 01, 2018	24.69	25.26	24.69	25.21	395,021	+0.49(+1.96%)
Apr 30, 2018	24.79	24.96	24.62	24.72	528,574	+0.01(+0.03%)
Apr 27, 2018	24.19	24.91	24.19	24.72	386,962	+0.59(+2.44%)
Apr 26, 2018	23.97	24.46	23.84	24.13	527,467	+0.29(+1.23%)
Apr 25, 2018	24.01	24.10	23.75	23.84	404,967	-0.21(-0.88%)
Apr 24, 2018	23.94	24.17	23.57	24.05	698,248	+0.18(+0.77%)
Apr 23, 2018	24.09	24.24	23.66	23.86	591,205	-0.17(-0.71%)
Apr 20, 2018	24.72	24.88	24.00	24.03	1,174,956	-0.79(-3.17%)
Apr 19, 2018	25.22	25.31	24.66	24.82	230,653	-0.42(-1.65%)
Apr 18, 2018	25.46	25.46	25.18	25.24	261,186	-0.12(-0.46%)
Apr 17, 2018	25.07	25.48	25.03	25.35	393,943	+0.30(+1.20%)
Apr 16, 2018	24.88	25.12	24.70	25.05	313,230	+0.24(+0.96%)
Apr 13, 2018	24.77	24.82	24.56	24.82	392,460	+0.04(+0.16%)
Apr 12, 2018	25.32	25.32	24.67	24.77	519,843	-0.54(-2.15%)
Apr 11, 2018	25.28	25.55	25.27	25.32	238,761	-0.03(-0.11%)
Apr 10, 2018	25.50	25.50	25.29	25.35	254,131	-0.01(-0.05%)
Apr 09, 2018	25.57	25.67	25.24	25.36	247,604	-0.15(-0.59%)
Apr 06, 2018	25.50	25.76	25.42	25.51	272,750	-0.01(-0.05%)
Apr 05, 2018	25.87	25.87	25.47	25.52	331,971	-0.29(-1.13%)
Apr 04, 2018	25.38	26.07	25.25	25.82	403,203	+0.27(+1.07%)
Apr 03, 2018	25.34	25.75	24.92	25.54	418,136	+0.32(+1.27%)
Apr 02, 2018	25.87	25.92	25.15	25.22	434,321	-0.63(-2.45%)
Mar 29, 2018		25.86	25.86	25.86	0	-0.03(-0.13%)
Mar 28, 2018	25.30	26.07	25.30	25.89	504,701	+0.76(+3.00%)
Mar 27, 2018	25.11	25.52	24.72	25.14	461,202	+0.15(+0.60%)
Mar 26, 2018	24.95	25.01	24.61	24.99	381,371	+0.12(+0.47%)
Mar 23, 2018	25.64	25.86	24.82	24.87	465,253	-0.63(-2.46%)
Mar 22, 2018	25.34	26.09	25.33	25.50	444,929	+0.12(+0.46%)
Mar 21, 2018	25.76	25.76	25.27	25.38	451,209	-0.37(-1.43%)
Mar 20, 2018	26.21	26.27	25.67	25.75	653,622	-0.49(-1.86%)
Mar 19, 2018	26.42	26.42	26.06	26.24	424,488	-0.23(-0.87%)
Mar 16, 2018	26.27	26.49	26.07	26.47	682,080	+0.18(+0.67%)
Mar 15, 2018	26.49	26.54	26.07	26.29	276,584	-0.20(-0.77%)
Mar 14, 2018	26.55	26.70	26.36	26.49	375,711	+0.06(+0.23%)
Mar 13, 2018	26.99	27.14	26.34	26.43	596,071	-0.51(-1.91%)
Mar 12, 2018	26.70	27.01	26.61	26.95	548,106	+0.28(+1.07%)
Mar 09, 2018	26.55	26.70	26.26	26.66	420,500	+0.22(+0.82%)
Mar 08, 2018	26.46	26.68	26.30	26.45	346,216	-0.04(-0.15%)
Mar 07, 2018		26.53	25.79	26.49	487,530	+0.53(+2.03%)
Mar 06, 2018	25.86	26.09	25.62	25.96	372,548	+0.01(+0.05%)
Mar 05, 2018	25.56	26.11	25.56	25.94	414,782	+0.24(+0.92%)
Mar 02, 2018	25.24	25.90	25.06	25.71	371,717	+0.15(+0.58%)