|
Closing price on 11/17/2014
|
|
| Open |
8.30 |
| High |
8.90 |
| Low |
8.30 |
| Volume |
37,030 |
| Split-adjusted Price |
8.70 |
|
|
LTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2014
|
+0.10 / +1.16%
|
8.30
|
8.90
|
8.30
|
8.70
|
8.66
|
8.70
|
37,030
|
|
|
11/14/2014
|
+0.10 / +1.18%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.48
|
8.60
|
20,100
|
|
|
11/13/2014
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.60
|
8.50
|
12,100
|
|
|
11/12/2014
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.51
|
8.60
|
25,000
|
|
|
11/11/2014
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
4,500
|
|
|
11/10/2014
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
8.60
|
5,160
|
|
|
11/7/2014
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
0
|
|
|
11/6/2014
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.40
|
8.60
|
633
|
|
|
11/5/2014
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.30
|
8.60
|
8.37
|
8.60
|
11,900
|
|
|
11/4/2014
|
-0.30 / -3.37%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
8.60
|
4,800
|
|
|
11/3/2014
|
+0.30 / +3.49%
|
8.60
|
8.90
|
8.60
|
8.90
|
8.62
|
8.90
|
1,400
|
|
|
10/31/2014
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.41
|
8.60
|
7,500
|
|
|
10/30/2014
|
-0.10 / -1.16%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.38
|
8.50
|
12,100
|
|
|
10/29/2014
|
-0.10 / -1.15%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.47
|
8.60
|
4,100
|
|
|
10/28/2014
|
0.00 / 0.00%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.35
|
8.70
|
21,300
|
|
|
10/27/2014
|
-0.10 / -1.14%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.41
|
8.70
|
6,100
|
|
|
10/24/2014
|
+0.10 / +1.15%
|
8.50
|
8.90
|
8.50
|
8.80
|
8.52
|
8.80
|
41,700
|
|
|
10/23/2014
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.67
|
8.70
|
7,300
|
|
|
10/22/2014
|
-0.30 / -3.30%
|
8.60
|
9.00
|
8.60
|
8.80
|
8.75
|
8.80
|
12,200
|
|
|
10/21/2014
|
+0.30 / +3.41%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
600
|
|
|
10/20/2014
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.40
|
8.80
|
8.52
|
8.80
|
20,500
|
|
|
10/17/2014
|
+0.30 / +3.53%
|
8.50
|
8.90
|
8.40
|
8.80
|
8.51
|
8.80
|
17,000
|
|
|
10/16/2014
|
-0.20 / -2.30%
|
8.70
|
9.00
|
8.50
|
8.50
|
8.63
|
8.50
|
48,300
|
|
|
10/15/2014
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.70
|
8.70
|
67,501
|
|
|
10/14/2014
|
-0.40 / -4.30%
|
9.20
|
9.20
|
8.90
|
8.90
|
9.05
|
8.90
|
99,984
|
|
|
10/13/2014
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.00
|
9.30
|
9.20
|
9.30
|
63,900
|
|
|
10/10/2014
|
+0.10 / +1.06%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.32
|
9.50
|
49,300
|
|
|
10/9/2014
|
-0.60 / -6.00%
|
9.70
|
9.90
|
9.40
|
9.40
|
9.57
|
9.40
|
153,900
|
|
|
10/8/2014
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.70
|
10.00
|
9.90
|
10.00
|
62,900
|
|
|
10/7/2014
|
+0.80 / +8.70%
|
9.40
|
10.10
|
9.40
|
10.00
|
9.86
|
10.00
|
243,400
|
|
|