|
Closing price on 2/24/2014
|
|
| Open |
8.20 |
| High |
8.40 |
| Low |
8.00 |
| Volume |
14,600 |
| Split-adjusted Price |
7.53 |
|
|
LTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2014
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.00
|
8.40
|
8.24
|
7.53
|
14,600
|
|
|
2/21/2014
|
0.00 / 0.00%
|
8.50
|
8.60
|
7.90
|
8.20
|
8.28
|
7.35
|
8,200
|
|
|
2/20/2014
|
-0.80 / -8.89%
|
9.20
|
9.80
|
8.20
|
8.20
|
8.88
|
7.35
|
87,800
|
|
|
2/19/2014
|
+0.50 / +5.88%
|
8.80
|
9.00
|
8.50
|
9.00
|
8.69
|
8.07
|
21,200
|
|
|
2/18/2014
|
+0.50 / +6.25%
|
7.70
|
8.50
|
7.60
|
8.50
|
7.78
|
7.62
|
20,100
|
|
|
2/17/2014
|
0.00 / 0.00%
|
8.50
|
8.50
|
7.60
|
8.00
|
7.79
|
7.17
|
25,900
|
|
|
2/14/2014
|
+0.70 / +9.59%
|
7.30
|
8.00
|
7.30
|
8.00
|
7.35
|
7.17
|
7,320
|
|
|
2/13/2014
|
+0.20 / +2.82%
|
6.90
|
7.30
|
6.90
|
7.30
|
7.10
|
6.54
|
16,600
|
|
|
2/12/2014
|
-0.40 / -5.33%
|
6.80
|
7.40
|
6.80
|
7.10
|
7.10
|
6.37
|
8,400
|
|
|
2/11/2014
|
+0.40 / +5.63%
|
7.20
|
7.50
|
7.00
|
7.50
|
7.12
|
6.72
|
10,400
|
|
|
2/10/2014
|
+0.20 / +2.90%
|
7.00
|
7.50
|
6.90
|
7.10
|
6.90
|
6.37
|
17,200
|
|
|
2/7/2014
|
-0.10 / -1.43%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.80
|
6.19
|
5,300
|
|
|
2/6/2014
|
+0.20 / +2.94%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.28
|
100
|
|
|
1/27/2014
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.56
|
6.10
|
10,900
|
|
|
1/24/2014
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.10
|
500
|
|
|
1/23/2014
|
0.00 / 0.00%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.51
|
6.19
|
5,200
|
|
|
1/22/2014
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.19
|
0
|
|
|
1/21/2014
|
-0.10 / -1.43%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.70
|
6.19
|
200
|
|
|
1/20/2014
|
+0.20 / +2.94%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.28
|
206
|
|
|
1/17/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.10
|
18,620
|
|
|
1/16/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.10
|
0
|
|
|
1/15/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.77
|
6.10
|
37,074
|
|
|
1/14/2014
|
-0.10 / -1.45%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.71
|
6.10
|
46,900
|
|
|
1/13/2014
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.80
|
6.19
|
6,300
|
|
|
1/10/2014
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.19
|
1,900
|
|
|
1/9/2014
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.90
|
6.28
|
2,800
|
|
|
1/8/2014
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.28
|
28
|
|
|
1/7/2014
|
+0.20 / +2.94%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.90
|
6.28
|
20,400
|
|
|
1/6/2014
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.10
|
14,600
|
|
|
1/3/2014
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.70
|
6.19
|
17,000
|
|
|