|
Closing price on 2/4/2010
|
|
| Open |
20.20 |
| High |
21.40 |
| Low |
20.20 |
| Volume |
2,600 |
| Split-adjusted Price |
11.11 |
|
|
LTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2010
|
+0.90 / +4.39%
|
20.20
|
21.40
|
20.20
|
21.40
|
21.12
|
11.11
|
2,600
|
|
|
2/3/2010
|
+0.90 / +4.59%
|
19.50
|
20.50
|
19.50
|
20.50
|
20.21
|
10.64
|
700
|
|
|
2/2/2010
|
-1.30 / -6.22%
|
21.70
|
21.70
|
19.60
|
19.60
|
20.26
|
10.18
|
9,100
|
|
|
2/1/2010
|
-0.90 / -4.13%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
10.85
|
0
|
|
|
1/29/2010
|
+0.50 / +2.35%
|
20.30
|
21.80
|
20.30
|
21.80
|
20.94
|
11.32
|
700
|
|
|
1/28/2010
|
-1.60 / -6.99%
|
21.30
|
22.80
|
21.30
|
21.30
|
21.75
|
11.06
|
13,000
|
|
|
1/27/2010
|
-0.70 / -2.97%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
11.89
|
5,900
|
|
|
1/26/2010
|
+1.30 / +5.83%
|
23.50
|
23.60
|
23.00
|
23.60
|
23.26
|
12.25
|
14,400
|
|
|
1/25/2010
|
+1.40 / +6.70%
|
22.00
|
22.30
|
22.00
|
22.30
|
22.26
|
11.58
|
10,500
|
|
|
1/22/2010
|
+0.90 / +4.50%
|
20.90
|
20.90
|
20.80
|
20.90
|
20.89
|
10.85
|
15,700
|
|
|
1/21/2010
|
-1.40 / -6.54%
|
20.00
|
20.00
|
19.50
|
20.00
|
19.61
|
10.39
|
11,300
|
|
|
1/20/2010
|
0.00 / 0.00%
|
20.20
|
21.50
|
20.20
|
21.40
|
20.60
|
11.11
|
17,000
|
|
|
1/19/2010
|
+0.20 / +0.94%
|
20.10
|
21.40
|
19.70
|
21.40
|
20.13
|
11.11
|
27,300
|
|
|
1/18/2010
|
+0.90 / +4.43%
|
19.50
|
21.20
|
19.50
|
21.20
|
20.11
|
11.01
|
35,100
|
|
|
1/15/2010
|
-0.30 / -1.46%
|
22.00
|
22.00
|
20.10
|
20.30
|
20.45
|
10.54
|
48,300
|
|
|
1/14/2010
|
-0.40 / -1.90%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
10.70
|
2,700
|
|
|
1/13/2010
|
+0.60 / +2.94%
|
19.20
|
21.00
|
19.10
|
21.00
|
19.25
|
10.90
|
7,300
|
|
|
1/12/2010
|
-1.50 / -6.85%
|
21.50
|
21.50
|
20.40
|
20.40
|
20.52
|
10.59
|
8,900
|
|
|
1/11/2010
|
-0.90 / -3.95%
|
22.00
|
22.00
|
21.50
|
21.90
|
21.86
|
11.37
|
3,900
|
|
|
1/8/2010
|
+1.60 / +7.55%
|
21.50
|
22.80
|
21.50
|
22.80
|
22.04
|
11.84
|
12,100
|
|
|
1/7/2010
|
-0.50 / -2.30%
|
20.60
|
22.50
|
20.50
|
21.20
|
21.38
|
11.01
|
22,200
|
|
|
1/6/2010
|
-0.10 / -0.46%
|
23.20
|
23.30
|
20.30
|
21.70
|
21.06
|
11.27
|
44,800
|
|
|
1/5/2010
|
+0.90 / +4.31%
|
21.50
|
21.80
|
21.50
|
21.80
|
21.78
|
11.32
|
30,300
|
|
|
1/4/2010
|
+2.40 / +12.97%
|
20.00
|
20.90
|
20.00
|
20.90
|
20.44
|
10.85
|
11,000
|
|
|
12/31/2009
|
-0.50 / -2.63%
|
20.20
|
20.20
|
18.50
|
18.50
|
19.62
|
9.61
|
3,900
|
|
|
12/30/2009
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.60
|
19.00
|
18.95
|
9.87
|
3,900
|
|
|
12/29/2009
|
-0.60 / -3.06%
|
18.40
|
19.00
|
18.40
|
19.00
|
18.63
|
9.87
|
15,000
|
|
|
12/28/2009
|
-0.20 / -1.01%
|
19.10
|
19.70
|
19.10
|
19.60
|
19.49
|
10.18
|
4,800
|
|
|
12/25/2009
|
+1.00 / +5.32%
|
20.00
|
20.00
|
19.30
|
19.80
|
19.59
|
10.28
|
10,500
|
|
|
12/24/2009
|
+0.30 / +1.62%
|
18.90
|
18.90
|
18.80
|
18.80
|
18.83
|
9.76
|
3,000
|
|
|