|
Closing price on 10/3/2008
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
14.00 |
| Volume |
100 |
| Split-adjusted Price |
6.27 |
|
|
LTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2008
|
+0.50 / +3.70%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.27
|
100
|
|
|
10/2/2008
|
+0.90 / +7.14%
|
13.00
|
13.50
|
12.80
|
13.50
|
13.31
|
6.05
|
3,400
|
|
|
10/1/2008
|
-0.70 / -5.26%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.74
|
5.64
|
2,200
|
|
|
9/30/2008
|
-0.80 / -5.67%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
5.96
|
300
|
|
|
9/29/2008
|
+0.10 / +0.71%
|
14.10
|
14.50
|
14.10
|
14.10
|
14.22
|
6.32
|
1,400
|
|
|
9/26/2008
|
-0.30 / -2.10%
|
14.00
|
14.30
|
14.00
|
14.00
|
14.13
|
6.27
|
7,500
|
|
|
9/25/2008
|
-0.20 / -1.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
6.41
|
700
|
|
|
9/24/2008
|
-0.10 / -0.68%
|
13.70
|
14.70
|
13.70
|
14.50
|
13.98
|
6.49
|
1,800
|
|
|
9/23/2008
|
+0.70 / +5.04%
|
14.80
|
14.80
|
14.50
|
14.60
|
14.70
|
6.54
|
4,800
|
|
|
9/22/2008
|
+0.90 / +6.92%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
6.23
|
1,000
|
|
|
9/19/2008
|
+0.80 / +6.56%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.82
|
1,900
|
|
|
9/18/2008
|
-0.90 / -6.87%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
5.46
|
10,500
|
|
|
9/17/2008
|
-0.80 / -5.76%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
5.87
|
9,600
|
|
|
9/16/2008
|
-0.70 / -4.79%
|
14.20
|
14.20
|
13.90
|
13.90
|
13.95
|
6.23
|
11,900
|
|
|
9/15/2008
|
-0.30 / -2.01%
|
14.10
|
16.00
|
14.00
|
14.60
|
14.92
|
6.54
|
13,500
|
|
|
9/12/2008
|
-1.00 / -6.29%
|
14.90
|
15.80
|
14.90
|
14.90
|
14.99
|
6.67
|
21,400
|
|
|
9/11/2008
|
-1.00 / -5.92%
|
16.50
|
16.50
|
15.90
|
15.90
|
15.97
|
7.12
|
11,900
|
|
|
9/10/2008
|
-0.60 / -3.43%
|
17.50
|
17.50
|
16.80
|
16.90
|
17.04
|
7.57
|
8,500
|
|
|
9/9/2008
|
+0.60 / +3.55%
|
17.80
|
18.00
|
16.90
|
17.50
|
17.47
|
7.84
|
18,300
|
|
|
9/8/2008
|
+0.30 / +1.81%
|
17.60
|
17.60
|
16.00
|
16.90
|
16.94
|
7.57
|
19,800
|
|
|
9/5/2008
|
+1.00 / +6.41%
|
16.50
|
16.60
|
15.00
|
16.60
|
16.52
|
7.44
|
48,500
|
|
|
9/4/2008
|
+0.60 / +4.00%
|
16.00
|
16.00
|
14.20
|
15.60
|
15.64
|
6.99
|
11,100
|
|
|
9/3/2008
|
+1.20 / +8.70%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.72
|
8,900
|
|
|
8/29/2008
|
-1.70 / -10.97%
|
13.80
|
14.30
|
13.80
|
13.80
|
14.06
|
6.18
|
3,200
|
|
|
8/28/2008
|
+0.50 / +3.33%
|
15.00
|
15.50
|
14.70
|
15.50
|
14.82
|
6.94
|
16,900
|
|
|
8/27/2008
|
+0.10 / +0.67%
|
15.80
|
15.90
|
14.90
|
15.00
|
15.83
|
6.72
|
14,700
|
|
|
8/26/2008
|
+0.90 / +6.43%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.89
|
6.67
|
4,700
|
|
|
8/25/2008
|
+0.50 / +3.70%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.98
|
6.27
|
24,400
|
|
|
8/22/2008
|
+0.50 / +3.85%
|
13.50
|
13.50
|
12.50
|
13.50
|
13.14
|
6.05
|
12,500
|
|
|
8/21/2008
|
+0.80 / +6.56%
|
11.50
|
13.00
|
11.40
|
13.00
|
12.73
|
5.82
|
11,500
|
|
|