|
Closing price on 1/16/2009
|
|
| Open |
10.50 |
| High |
10.70 |
| Low |
10.50 |
| Volume |
7,400 |
| Split-adjusted Price |
5.35 |
|
|
LTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2009
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.57
|
5.35
|
7,400
|
|
|
1/15/2009
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.25
|
3,300
|
|
|
1/14/2009
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.50
|
5.30
|
4,800
|
|
|
1/13/2009
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.23
|
5.25
|
1,100
|
|
|
1/12/2009
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.25
|
500
|
|
|
1/9/2009
|
+0.20 / +1.96%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.38
|
5.20
|
2,800
|
|
|
1/8/2009
|
+0.20 / +2.00%
|
9.60
|
10.20
|
9.60
|
10.20
|
9.81
|
5.10
|
800
|
|
|
1/7/2009
|
+0.70 / +7.53%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.12
|
5.00
|
4,900
|
|
|
1/6/2009
|
-0.50 / -5.10%
|
9.80
|
9.80
|
9.30
|
9.30
|
9.75
|
4.65
|
2,900
|
|
|
1/5/2009
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.90
|
1,000
|
|
|
1/2/2009
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.90
|
4,200
|
|
|
12/31/2008
|
+0.40 / +4.26%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.84
|
4.90
|
3,500
|
|
|
12/30/2008
|
+0.50 / +5.62%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.28
|
4.70
|
800
|
|
|
12/29/2008
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.50
|
8.90
|
8.79
|
4.45
|
2,500
|
|
|
12/26/2008
|
0.00 / 0.00%
|
7.80
|
8.80
|
7.80
|
8.50
|
8.37
|
4.25
|
700
|
|
|
12/25/2008
|
+0.10 / +1.19%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.25
|
4.25
|
200
|
|
|
12/24/2008
|
-0.40 / -4.55%
|
8.30
|
8.80
|
8.30
|
8.40
|
8.59
|
4.20
|
1,800
|
|
|
12/23/2008
|
-0.50 / -5.38%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.90
|
4.40
|
1,000
|
|
|
12/22/2008
|
-0.10 / -1.06%
|
9.20
|
9.30
|
8.90
|
9.30
|
9.17
|
4.65
|
2,100
|
|
|
12/19/2008
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.70
|
200
|
|
|
12/18/2008
|
-0.60 / -6.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.70
|
1,500
|
|
|
12/17/2008
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.00
|
300
|
|
|
12/16/2008
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.00
|
500
|
|
|
12/15/2008
|
+0.30 / +3.13%
|
9.20
|
10.00
|
9.20
|
9.90
|
9.83
|
4.95
|
800
|
|
|
12/12/2008
|
-0.80 / -7.69%
|
10.30
|
10.30
|
9.60
|
9.60
|
9.76
|
4.80
|
3,100
|
|
|
12/11/2008
|
+0.20 / +1.96%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.20
|
5.20
|
200
|
|
|
12/10/2008
|
-0.50 / -4.67%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.29
|
5.10
|
900
|
|
|
12/9/2008
|
+0.60 / +5.94%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.76
|
5.35
|
500
|
|
|
12/8/2008
|
-0.50 / -4.72%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.07
|
5.05
|
4,000
|
|
|
12/5/2008
|
+0.30 / +2.91%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.30
|
100
|
|
|