|
Closing price on 3/17/2009
|
|
| Open |
10.90 |
| High |
11.20 |
| Low |
10.90 |
| Volume |
8,200 |
| Split-adjusted Price |
5.60 |
|
|
LTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2009
|
+0.60 / +5.66%
|
10.90
|
11.20
|
10.90
|
11.20
|
11.13
|
5.60
|
8,200
|
|
|
3/16/2009
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.30
|
10.60
|
10.48
|
5.30
|
7,300
|
|
|
3/13/2009
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.45
|
5.25
|
1,100
|
|
|
3/12/2009
|
-0.70 / -6.54%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.00
|
800
|
|
|
3/11/2009
|
+0.60 / +5.94%
|
10.60
|
10.90
|
10.60
|
10.70
|
10.71
|
5.35
|
1,500
|
|
|
3/10/2009
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.30
|
5.05
|
200
|
|
|
3/9/2009
|
-0.20 / -1.94%
|
10.10
|
10.10
|
9.80
|
10.10
|
10.01
|
5.05
|
2,800
|
|
|
3/6/2009
|
-0.40 / -3.74%
|
11.00
|
11.00
|
10.30
|
10.30
|
10.36
|
5.15
|
1,100
|
|
|
3/5/2009
|
+0.70 / +7.00%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.68
|
5.35
|
2,500
|
|
|
3/4/2009
|
+0.50 / +5.26%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.00
|
0
|
|
|
3/3/2009
|
-0.50 / -5.00%
|
10.20
|
10.20
|
9.50
|
9.50
|
9.95
|
4.75
|
5,500
|
|
|
3/2/2009
|
+0.50 / +5.26%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.00
|
1,000
|
|
|
2/27/2009
|
-0.30 / -3.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.75
|
500
|
|
|
2/26/2009
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.85
|
4.90
|
4,200
|
|
|
2/25/2009
|
+0.20 / +2.08%
|
10.10
|
10.10
|
9.80
|
9.80
|
9.86
|
4.90
|
500
|
|
|
2/24/2009
|
+0.20 / +2.13%
|
9.80
|
10.00
|
9.60
|
9.60
|
9.79
|
4.80
|
2,600
|
|
|
2/23/2009
|
-0.60 / -6.00%
|
10.40
|
10.40
|
9.40
|
9.40
|
9.99
|
4.70
|
3,800
|
|
|
2/20/2009
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.00
|
2,500
|
|
|
2/19/2009
|
-0.30 / -2.86%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.10
|
3,100
|
|
|
2/18/2009
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.25
|
0
|
|
|
2/17/2009
|
+0.30 / +2.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.25
|
100
|
|
|
2/16/2009
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.38
|
5.10
|
1,100
|
|
|
2/13/2009
|
+0.10 / +0.97%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.18
|
5.20
|
16,200
|
|
|
2/12/2009
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.15
|
1,500
|
|
|
2/11/2009
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.29
|
5.15
|
2,300
|
|
|
2/10/2009
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5.10
|
0
|
|
|
2/9/2009
|
+0.60 / +6.25%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.17
|
5.10
|
600
|
|
|
2/6/2009
|
-0.70 / -6.80%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.68
|
4.80
|
500
|
|
|
2/5/2009
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
5.15
|
2,200
|
|
|
2/4/2009
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.15
|
100
|
|
|