Closing price on 11/15/2011
|
|
Open |
6.60 |
High |
6.90 |
Low |
6.60 |
Volume |
3,700 |
Split-adjusted Price |
5.35 |
|
|
LTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/15/2011
|
+0.10 / +1.49%
|
6.60
|
6.90
|
6.60
|
6.80
|
6.72
|
5.35
|
3,700
|
|
11/14/2011
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.64
|
5.27
|
9,100
|
|
11/11/2011
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.89
|
5.35
|
5,100
|
|
11/10/2011
|
-0.30 / -4.23%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.87
|
5.35
|
24,400
|
|
11/9/2011
|
+0.10 / +1.43%
|
7.40
|
7.40
|
7.00
|
7.10
|
7.09
|
5.58
|
7,500
|
|
11/8/2011
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.01
|
5.51
|
10,000
|
|
11/7/2011
|
-0.20 / -2.78%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.51
|
11,100
|
|
11/4/2011
|
+0.10 / +1.41%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.09
|
5.66
|
15,700
|
|
11/3/2011
|
-0.20 / -2.74%
|
7.20
|
7.40
|
7.10
|
7.10
|
7.28
|
5.58
|
22,100
|
|
11/2/2011
|
-0.50 / -6.41%
|
7.40
|
7.60
|
7.30
|
7.30
|
7.33
|
5.74
|
47,600
|
|
11/1/2011
|
-0.30 / -3.70%
|
8.30
|
8.30
|
7.80
|
7.80
|
7.81
|
6.13
|
15,400
|
|
10/31/2011
|
+0.30 / +3.85%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.28
|
6.37
|
47,900
|
|
10/28/2011
|
+0.60 / +8.33%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.77
|
6.13
|
17,600
|
|
10/27/2011
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.10
|
7.20
|
7.30
|
5.66
|
18,900
|
|
10/26/2011
|
0.00 / 0.00%
|
6.80
|
7.30
|
6.80
|
7.20
|
6.97
|
5.66
|
10,200
|
|
10/25/2011
|
-0.30 / -4.00%
|
8.00
|
8.00
|
7.20
|
7.20
|
7.21
|
5.66
|
19,100
|
|
10/24/2011
|
-0.30 / -3.85%
|
8.00
|
8.00
|
7.50
|
7.50
|
7.67
|
5.90
|
16,600
|
|
10/21/2011
|
+0.50 / +6.85%
|
7.40
|
7.80
|
7.40
|
7.80
|
7.75
|
6.13
|
18,400
|
|
10/20/2011
|
+0.20 / +2.82%
|
7.10
|
7.40
|
7.10
|
7.30
|
7.28
|
5.74
|
25,300
|
|
10/19/2011
|
+0.30 / +4.41%
|
6.90
|
7.10
|
6.70
|
7.10
|
6.96
|
5.58
|
13,300
|
|
10/18/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.35
|
4,400
|
|
10/17/2011
|
-0.60 / -8.11%
|
7.30
|
7.30
|
6.80
|
6.80
|
6.95
|
5.35
|
3,400
|
|
10/14/2011
|
+0.30 / +4.23%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.32
|
5.82
|
7,700
|
|
10/13/2011
|
-0.30 / -4.05%
|
7.00
|
7.40
|
6.90
|
7.10
|
7.12
|
5.58
|
28,500
|
|
10/12/2011
|
-0.50 / -6.33%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.40
|
5.82
|
63,300
|
|
10/11/2011
|
+0.10 / +1.28%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.91
|
6.21
|
14,500
|
|
10/10/2011
|
-0.20 / -2.50%
|
8.10
|
8.10
|
7.80
|
7.80
|
7.86
|
6.13
|
9,800
|
|
10/7/2011
|
-0.30 / -3.61%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.20
|
6.29
|
28,600
|
|
10/6/2011
|
+0.30 / +3.75%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.24
|
6.53
|
34,600
|
|
10/5/2011
|
+0.20 / +2.56%
|
7.90
|
8.10
|
7.60
|
8.00
|
7.78
|
6.29
|
41,700
|
|
|