|
Closing price on 12/18/2009
|
|
| Open |
17.50 |
| High |
18.00 |
| Low |
17.50 |
| Volume |
2,800 |
| Split-adjusted Price |
9.35 |
|
|
LTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2009
|
+0.80 / +4.65%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.82
|
9.35
|
2,800
|
|
|
12/17/2009
|
+0.30 / +1.78%
|
17.90
|
17.90
|
17.00
|
17.20
|
17.21
|
8.93
|
1,500
|
|
|
12/16/2009
|
-0.90 / -5.06%
|
17.90
|
17.90
|
16.90
|
16.90
|
17.61
|
8.78
|
3,400
|
|
|
12/15/2009
|
-0.90 / -4.81%
|
18.50
|
18.50
|
17.80
|
17.80
|
18.05
|
9.24
|
8,000
|
|
|
12/14/2009
|
+1.30 / +7.47%
|
18.00
|
18.70
|
18.00
|
18.70
|
18.35
|
9.71
|
15,700
|
|
|
12/11/2009
|
-1.60 / -8.42%
|
18.00
|
18.00
|
17.40
|
17.40
|
17.50
|
9.04
|
16,500
|
|
|
12/10/2009
|
+0.30 / +1.60%
|
19.00
|
19.00
|
18.00
|
19.00
|
18.65
|
9.87
|
6,300
|
|
|
12/9/2009
|
-1.10 / -5.56%
|
19.50
|
19.50
|
18.70
|
18.70
|
18.87
|
9.71
|
12,700
|
|
|
12/8/2009
|
-0.20 / -1.00%
|
21.50
|
21.50
|
19.80
|
19.80
|
20.12
|
10.28
|
6,000
|
|
|
12/7/2009
|
-0.50 / -2.44%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.12
|
10.39
|
8,100
|
|
|
12/4/2009
|
+0.90 / +4.59%
|
18.30
|
20.80
|
18.30
|
20.50
|
20.49
|
10.64
|
1,300
|
|
|
12/3/2009
|
-1.30 / -6.22%
|
19.60
|
19.90
|
19.60
|
19.60
|
19.61
|
10.18
|
11,100
|
|
|
12/2/2009
|
-0.70 / -3.24%
|
21.30
|
21.30
|
20.90
|
20.90
|
20.99
|
10.85
|
6,200
|
|
|
12/1/2009
|
+0.10 / +0.47%
|
23.50
|
23.50
|
20.50
|
21.60
|
22.39
|
11.22
|
10,600
|
|
|
11/30/2009
|
+1.50 / +7.50%
|
22.70
|
22.70
|
21.50
|
21.50
|
22.05
|
11.16
|
4,900
|
|
|
11/27/2009
|
-1.50 / -6.98%
|
23.00
|
23.00
|
20.00
|
20.00
|
21.34
|
10.39
|
6,100
|
|
|
11/26/2009
|
+0.20 / +0.94%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
11.16
|
0
|
|
|
11/25/2009
|
-1.30 / -5.75%
|
24.40
|
24.40
|
21.30
|
21.30
|
21.49
|
11.06
|
17,700
|
|
|
11/24/2009
|
-1.60 / -6.61%
|
23.20
|
23.20
|
22.60
|
22.60
|
22.88
|
11.74
|
3,900
|
|
|
11/23/2009
|
+0.20 / +0.83%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
12.57
|
0
|
|
|
11/20/2009
|
-0.40 / -1.64%
|
25.90
|
25.90
|
23.60
|
24.00
|
24.23
|
12.46
|
1,900
|
|
|
11/19/2009
|
-1.10 / -4.31%
|
24.30
|
25.90
|
24.30
|
24.40
|
24.52
|
12.67
|
1,200
|
|
|
11/18/2009
|
+1.50 / +6.25%
|
25.50
|
25.50
|
24.20
|
25.50
|
25.24
|
13.24
|
35,100
|
|
|
11/17/2009
|
+0.90 / +3.90%
|
23.80
|
24.10
|
23.80
|
24.00
|
23.92
|
12.46
|
5,100
|
|
|
11/16/2009
|
+0.10 / +0.43%
|
23.90
|
23.90
|
22.50
|
23.10
|
23.00
|
11.99
|
3,500
|
|
|
11/13/2009
|
-0.80 / -3.36%
|
22.80
|
23.00
|
22.80
|
23.00
|
22.91
|
11.94
|
2,800
|
|
|
11/12/2009
|
+0.30 / +1.28%
|
23.70
|
24.00
|
23.70
|
23.80
|
23.83
|
12.36
|
9,700
|
|
|
11/11/2009
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.10
|
23.50
|
23.72
|
12.20
|
17,100
|
|
|
11/10/2009
|
-1.00 / -4.08%
|
23.60
|
24.00
|
23.50
|
23.50
|
23.55
|
12.20
|
14,800
|
|
|
11/9/2009
|
-1.40 / -5.41%
|
25.00
|
25.00
|
24.40
|
24.50
|
24.63
|
12.72
|
2,000
|
|
|