|
Closing price on 3/5/2014
|
|
| Open |
10.00 |
| High |
10.20 |
| Low |
9.70 |
| Volume |
17,600 |
| Split-adjusted Price |
9.14 |
|
|
LTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2014
|
+0.20 / +2.00%
|
10.00
|
10.20
|
9.70
|
10.20
|
10.04
|
9.14
|
17,600
|
|
|
3/4/2014
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.50
|
10.00
|
9.70
|
8.97
|
35,900
|
|
|
3/3/2014
|
-0.70 / -6.54%
|
10.30
|
10.60
|
9.80
|
10.00
|
10.16
|
8.97
|
62,700
|
|
|
2/28/2014
|
+0.40 / +3.88%
|
11.20
|
11.20
|
10.30
|
10.70
|
10.70
|
9.59
|
39,120
|
|
|
2/27/2014
|
+0.90 / +9.57%
|
10.00
|
10.30
|
9.80
|
10.30
|
10.21
|
9.23
|
120,820
|
|
|
2/26/2014
|
+0.80 / +9.30%
|
8.80
|
9.40
|
8.70
|
9.40
|
9.23
|
8.43
|
104,560
|
|
|
2/25/2014
|
+0.20 / +2.38%
|
8.40
|
8.80
|
8.40
|
8.60
|
8.60
|
7.71
|
27,600
|
|
|
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
|
|
|