Closing price on 3/14/2008
|
|
Open |
30.60 |
High |
30.60 |
Low |
27.80 |
Volume |
2,800 |
Split-adjusted Price |
12.54 |
|
|
LTC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/14/2008
|
-2.00 / -6.67%
|
30.60
|
30.60
|
27.80
|
28.00
|
28.53
|
12.54
|
2,800
|
|
3/13/2008
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
13.44
|
0
|
|
3/12/2008
|
+1.00 / +3.45%
|
30.00
|
31.50
|
30.00
|
30.00
|
30.60
|
13.44
|
2,300
|
|
3/11/2008
|
-1.50 / -4.92%
|
30.00
|
30.00
|
29.00
|
29.00
|
29.65
|
12.99
|
2,600
|
|
3/10/2008
|
+2.10 / +7.39%
|
31.20
|
31.20
|
29.00
|
30.50
|
30.72
|
13.66
|
16,200
|
|
3/7/2008
|
+1.50 / +5.58%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
12.72
|
2,500
|
|
3/6/2008
|
+1.90 / +7.60%
|
24.00
|
26.90
|
24.00
|
26.90
|
25.93
|
12.05
|
600
|
|
3/5/2008
|
-2.00 / -7.41%
|
24.40
|
25.00
|
24.40
|
25.00
|
24.46
|
11.20
|
4,500
|
|
3/4/2008
|
-2.10 / -7.22%
|
27.50
|
27.50
|
27.00
|
27.00
|
27.12
|
12.09
|
5,400
|
|
3/3/2008
|
-2.90 / -9.06%
|
30.50
|
33.00
|
29.10
|
29.10
|
29.92
|
13.03
|
3,000
|
|
2/29/2008
|
-1.50 / -4.48%
|
33.00
|
33.00
|
32.00
|
32.00
|
32.25
|
14.33
|
400
|
|
2/28/2008
|
-1.50 / -4.29%
|
34.00
|
34.00
|
33.40
|
33.50
|
33.76
|
15.00
|
2,400
|
|
2/27/2008
|
+4.50 / +14.75%
|
35.00
|
35.00
|
34.50
|
35.00
|
34.89
|
15.68
|
2,200
|
|
2/26/2008
|
-2.70 / -8.13%
|
34.00
|
36.50
|
30.20
|
30.50
|
33.30
|
13.66
|
9,500
|
|
2/25/2008
|
+1.20 / +3.75%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
14.87
|
1,300
|
|
2/22/2008
|
+0.50 / +1.59%
|
30.00
|
32.00
|
28.80
|
32.00
|
30.18
|
14.33
|
4,500
|
|
2/21/2008
|
-1.50 / -4.55%
|
38.50
|
38.50
|
31.50
|
31.50
|
31.81
|
14.11
|
9,600
|
|
2/20/2008
|
-2.00 / -5.71%
|
36.10
|
36.10
|
33.00
|
33.00
|
34.96
|
14.78
|
4,600
|
|
2/19/2008
|
-3.00 / -7.89%
|
39.80
|
39.80
|
35.00
|
35.00
|
36.61
|
15.68
|
4,700
|
|
2/18/2008
|
-2.50 / -6.17%
|
40.90
|
40.90
|
37.00
|
38.00
|
37.35
|
17.02
|
7,000
|
|
2/15/2008
|
-2.30 / -5.37%
|
41.00
|
41.00
|
39.00
|
40.50
|
40.00
|
18.14
|
6,300
|
|
2/14/2008
|
+0.80 / +1.90%
|
42.90
|
44.90
|
41.50
|
42.80
|
42.27
|
19.17
|
2,600
|
|
2/13/2008
|
+1.00 / +2.44%
|
49.30
|
49.30
|
41.00
|
42.00
|
42.47
|
18.81
|
3,500
|
|
2/12/2008
|
-3.00 / -6.82%
|
48.90
|
48.90
|
41.00
|
41.00
|
44.86
|
18.36
|
1,600
|
|
2/1/2008
|
+0.50 / +1.15%
|
46.10
|
46.10
|
44.00
|
44.00
|
44.60
|
19.71
|
5,600
|
|
1/31/2008
|
+2.10 / +5.07%
|
44.80
|
44.90
|
39.00
|
43.50
|
42.68
|
19.48
|
4,900
|
|
1/30/2008
|
+3.40 / +8.95%
|
40.90
|
41.40
|
40.90
|
41.40
|
41.29
|
18.54
|
7,200
|
|
1/29/2008
|
+1.10 / +2.98%
|
38.40
|
38.40
|
37.00
|
38.00
|
37.72
|
17.02
|
6,700
|
|
1/28/2008
|
+1.90 / +5.43%
|
35.00
|
37.80
|
35.00
|
36.90
|
36.79
|
16.53
|
2,900
|
|
1/25/2008
|
+1.00 / +2.94%
|
37.90
|
37.90
|
33.00
|
35.00
|
34.36
|
15.68
|
4,700
|
|
|