|
Closing price on 12/8/2008
|
|
| Open |
10.00 |
| High |
10.20 |
| Low |
10.00 |
| Volume |
4,000 |
| Split-adjusted Price |
5.05 |
|
|
LTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2008
|
-0.50 / -4.72%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.07
|
5.05
|
4,000
|
|
|
12/5/2008
|
+0.30 / +2.91%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
5.30
|
100
|
|
|
12/4/2008
|
+0.60 / +6.19%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.25
|
5.15
|
800
|
|
|
12/3/2008
|
-2.10 / -17.80%
|
9.70
|
9.90
|
9.70
|
9.70
|
9.75
|
4.85
|
1,300
|
|
|
12/2/2008
|
-0.20 / -1.67%
|
11.70
|
11.90
|
11.20
|
11.80
|
11.58
|
5.29
|
5,800
|
|
|
12/1/2008
|
-0.50 / -4.00%
|
12.20
|
12.20
|
11.40
|
12.00
|
11.67
|
5.37
|
8,000
|
|
|
11/28/2008
|
+0.70 / +5.93%
|
12.20
|
12.50
|
12.00
|
12.50
|
12.21
|
5.60
|
9,500
|
|
|
11/27/2008
|
+0.10 / +0.85%
|
12.20
|
12.20
|
11.80
|
11.80
|
11.87
|
5.29
|
6,300
|
|
|
11/26/2008
|
-0.30 / -2.50%
|
11.60
|
12.00
|
11.60
|
11.70
|
11.75
|
5.24
|
19,200
|
|
|
11/25/2008
|
+0.20 / +1.69%
|
12.00
|
12.00
|
11.50
|
12.00
|
11.63
|
5.37
|
2,400
|
|
|
11/24/2008
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.80
|
11.76
|
5.29
|
16,300
|
|
|
11/21/2008
|
+0.70 / +6.31%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.05
|
5.29
|
5,000
|
|
|
11/20/2008
|
-0.80 / -6.72%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.10
|
4.97
|
7,600
|
|
|
11/19/2008
|
+0.70 / +6.25%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.33
|
5,000
|
|
|
11/18/2008
|
+0.50 / +4.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
5.02
|
300
|
|
|
11/17/2008
|
-1.00 / -8.55%
|
11.30
|
11.30
|
10.70
|
10.70
|
11.19
|
4.79
|
1,900
|
|
|
11/14/2008
|
+0.50 / +4.46%
|
11.90
|
11.90
|
11.20
|
11.70
|
11.27
|
5.24
|
3,500
|
|
|
11/13/2008
|
-0.70 / -5.88%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.19
|
5.02
|
2,500
|
|
|
11/12/2008
|
+0.80 / +7.21%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.93
|
5.33
|
1,500
|
|
|
11/11/2008
|
+0.40 / +3.74%
|
11.80
|
11.80
|
11.10
|
11.10
|
11.28
|
4.97
|
6,200
|
|
|
11/10/2008
|
-0.40 / -3.60%
|
11.90
|
11.90
|
10.70
|
10.70
|
11.87
|
4.79
|
9,500
|
|
|
11/7/2008
|
-0.80 / -6.72%
|
11.80
|
11.80
|
11.10
|
11.10
|
11.17
|
4.97
|
2,000
|
|
|
11/6/2008
|
-0.70 / -5.56%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.88
|
5.33
|
1,100
|
|
|
11/5/2008
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.00
|
12.60
|
12.50
|
5.64
|
7,000
|
|
|
11/4/2008
|
+0.40 / +3.45%
|
12.50
|
12.50
|
11.70
|
12.00
|
11.84
|
5.37
|
6,400
|
|
|
11/3/2008
|
-0.40 / -3.33%
|
11.60
|
12.80
|
11.40
|
11.60
|
12.04
|
5.20
|
2,300
|
|
|
10/31/2008
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.37
|
1,300
|
|
|
10/30/2008
|
+0.20 / +1.72%
|
11.80
|
11.80
|
11.00
|
11.80
|
11.28
|
5.29
|
2,400
|
|
|
10/29/2008
|
+0.70 / +6.42%
|
11.60
|
11.60
|
11.00
|
11.60
|
11.18
|
5.20
|
3,000
|
|
|
10/28/2008
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.88
|
2,000
|
|
|