|
Closing price on 10/5/2009
|
|
| Open |
20.90 |
| High |
20.90 |
| Low |
20.00 |
| Volume |
28,000 |
| Split-adjusted Price |
10.39 |
|
|
LTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2009
|
-1.00 / -4.76%
|
20.90
|
20.90
|
20.00
|
20.00
|
20.16
|
10.39
|
28,000
|
|
|
10/2/2009
|
-0.90 / -4.11%
|
20.50
|
21.00
|
20.50
|
21.00
|
20.57
|
10.90
|
15,300
|
|
|
10/1/2009
|
-0.30 / -1.35%
|
22.00
|
22.00
|
21.90
|
21.90
|
21.97
|
11.37
|
3,300
|
|
|
9/30/2009
|
+0.20 / +0.91%
|
22.20
|
22.20
|
22.00
|
22.20
|
22.04
|
11.53
|
20,800
|
|
|
9/29/2009
|
+0.10 / +0.46%
|
22.00
|
22.00
|
21.90
|
22.00
|
22.00
|
11.42
|
27,000
|
|
|
9/28/2009
|
-0.10 / -0.45%
|
22.90
|
22.90
|
21.80
|
21.90
|
21.99
|
11.37
|
17,200
|
|
|
9/25/2009
|
+0.40 / +1.85%
|
21.50
|
22.10
|
21.00
|
22.00
|
21.95
|
11.42
|
23,700
|
|
|
9/24/2009
|
-0.40 / -1.82%
|
21.70
|
21.90
|
21.00
|
21.60
|
21.44
|
11.22
|
26,400
|
|
|
9/23/2009
|
+0.20 / +0.92%
|
22.80
|
22.80
|
20.90
|
22.00
|
22.09
|
11.42
|
23,800
|
|
|
9/22/2009
|
-0.90 / -3.96%
|
21.60
|
22.50
|
21.60
|
21.80
|
21.95
|
11.32
|
6,600
|
|
|
9/21/2009
|
+1.00 / +4.61%
|
22.00
|
22.70
|
21.70
|
22.70
|
22.30
|
11.79
|
42,200
|
|
|
9/18/2009
|
+0.40 / +1.88%
|
20.50
|
22.00
|
20.50
|
21.70
|
21.38
|
11.27
|
12,800
|
|
|
9/17/2009
|
-1.20 / -5.33%
|
21.50
|
21.50
|
21.20
|
21.30
|
21.30
|
11.06
|
44,400
|
|
|
9/16/2009
|
-1.00 / -4.26%
|
24.00
|
24.00
|
22.20
|
22.50
|
22.70
|
11.68
|
47,000
|
|
|
9/15/2009
|
+1.10 / +4.91%
|
23.90
|
23.90
|
23.00
|
23.50
|
23.85
|
12.20
|
101,200
|
|
|
9/14/2009
|
+1.40 / +6.67%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
11.63
|
9,800
|
|
|
9/11/2009
|
+0.60 / +2.94%
|
21.00
|
21.00
|
20.50
|
21.00
|
20.96
|
10.90
|
74,300
|
|
|
9/10/2009
|
+1.30 / +6.81%
|
19.20
|
20.40
|
19.10
|
20.40
|
19.68
|
10.59
|
66,900
|
|
|
9/9/2009
|
-0.10 / -0.52%
|
19.20
|
19.30
|
18.90
|
19.10
|
19.10
|
9.92
|
21,500
|
|
|
9/8/2009
|
+0.50 / +2.67%
|
19.00
|
20.00
|
18.90
|
19.20
|
19.07
|
9.97
|
9,700
|
|
|
9/7/2009
|
-0.60 / -3.11%
|
19.60
|
19.60
|
18.40
|
18.70
|
18.80
|
9.71
|
18,600
|
|
|
9/4/2009
|
+1.00 / +5.46%
|
18.90
|
19.30
|
18.10
|
19.30
|
19.05
|
10.02
|
79,200
|
|
|
9/3/2009
|
+0.50 / +2.81%
|
17.80
|
18.40
|
17.50
|
18.30
|
18.10
|
9.50
|
12,600
|
|
|
9/1/2009
|
-0.30 / -1.66%
|
18.60
|
18.60
|
17.80
|
17.80
|
18.32
|
9.24
|
10,000
|
|
|
8/31/2009
|
+0.60 / +3.43%
|
18.00
|
18.20
|
18.00
|
18.10
|
18.07
|
9.40
|
22,100
|
|
|
8/28/2009
|
+0.70 / +4.17%
|
16.50
|
17.50
|
16.50
|
17.50
|
17.35
|
9.09
|
13,700
|
|
|
8/27/2009
|
-0.30 / -1.75%
|
17.70
|
17.70
|
16.80
|
16.80
|
17.05
|
8.72
|
9,500
|
|
|
8/26/2009
|
+0.20 / +1.18%
|
17.50
|
17.80
|
17.10
|
17.10
|
17.35
|
8.88
|
4,300
|
|
|
8/25/2009
|
-0.60 / -3.43%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.90
|
8.78
|
2,800
|
|
|
8/24/2009
|
-0.10 / -0.57%
|
17.00
|
17.90
|
17.00
|
17.50
|
17.09
|
9.09
|
2,700
|
|
|