|
Closing price on 4/29/2010
|
|
| Open |
38.00 |
| High |
38.40 |
| Low |
35.80 |
| Volume |
121,200 |
| Split-adjusted Price |
19.94 |
|
|
LTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2010
|
+2.40 / +6.67%
|
38.00
|
38.40
|
35.80
|
38.40
|
37.65
|
19.94
|
121,200
|
|
|
4/28/2010
|
0.00 / 0.00%
|
38.40
|
38.40
|
34.10
|
36.00
|
35.86
|
18.69
|
142,400
|
|
|
4/27/2010
|
+2.10 / +6.19%
|
35.00
|
36.00
|
35.00
|
36.00
|
35.90
|
18.69
|
49,000
|
|
|
4/26/2010
|
+2.10 / +6.60%
|
33.70
|
33.90
|
32.00
|
33.90
|
33.68
|
17.60
|
73,400
|
|
|
4/22/2010
|
+0.20 / +0.63%
|
31.80
|
31.80
|
29.50
|
31.80
|
31.69
|
16.51
|
110,300
|
|
|
4/21/2010
|
+3.10 / +10.88%
|
29.50
|
31.60
|
28.50
|
31.60
|
29.84
|
16.41
|
197,100
|
|
|
4/20/2010
|
+0.30 / +1.06%
|
29.00
|
30.00
|
28.50
|
28.50
|
29.64
|
14.80
|
136,600
|
|
|
4/19/2010
|
+1.50 / +5.62%
|
28.20
|
28.20
|
28.00
|
28.20
|
28.15
|
14.64
|
86,600
|
|
|
4/16/2010
|
+1.30 / +5.12%
|
26.50
|
26.70
|
25.00
|
26.70
|
26.40
|
13.86
|
80,600
|
|
|
4/15/2010
|
+1.20 / +4.96%
|
23.80
|
25.40
|
23.80
|
25.40
|
24.97
|
13.19
|
72,600
|
|
|
4/14/2010
|
+1.00 / +4.31%
|
24.80
|
24.80
|
22.50
|
24.20
|
23.84
|
12.57
|
83,600
|
|
|
4/13/2010
|
+1.40 / +6.42%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
12.05
|
25,100
|
|
|
4/12/2010
|
+1.30 / +6.34%
|
21.40
|
21.80
|
21.40
|
21.80
|
21.70
|
11.32
|
30,500
|
|
|
4/9/2010
|
-0.30 / -1.44%
|
20.80
|
21.40
|
20.00
|
20.50
|
20.37
|
10.64
|
15,900
|
|
|
4/8/2010
|
+0.90 / +4.52%
|
20.00
|
20.80
|
20.00
|
20.80
|
20.48
|
10.80
|
15,000
|
|
|
4/7/2010
|
+0.40 / +2.05%
|
19.00
|
20.00
|
19.00
|
19.90
|
19.47
|
10.33
|
4,900
|
|
|
4/6/2010
|
-0.40 / -2.01%
|
21.30
|
21.30
|
19.00
|
19.50
|
19.79
|
10.13
|
6,200
|
|
|
4/5/2010
|
-0.60 / -2.93%
|
20.70
|
20.70
|
19.90
|
19.90
|
19.96
|
10.33
|
1,300
|
|
|
4/2/2010
|
+1.00 / +5.13%
|
19.50
|
20.50
|
19.50
|
20.50
|
20.00
|
10.64
|
200
|
|
|
4/1/2010
|
+0.30 / +1.56%
|
19.20
|
19.50
|
19.20
|
19.50
|
19.29
|
10.13
|
1,000
|
|
|
3/31/2010
|
-0.70 / -3.52%
|
19.30
|
19.30
|
19.20
|
19.20
|
19.29
|
9.97
|
1,100
|
|
|
3/30/2010
|
+0.20 / +1.02%
|
19.50
|
19.90
|
19.50
|
19.90
|
19.63
|
10.33
|
300
|
|
|
3/29/2010
|
+0.20 / +1.03%
|
19.60
|
19.70
|
19.60
|
19.70
|
19.68
|
10.23
|
400
|
|
|
3/26/2010
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
10.13
|
1,800
|
|
|
3/25/2010
|
-0.40 / -2.00%
|
19.70
|
19.70
|
19.60
|
19.60
|
19.61
|
10.18
|
1,500
|
|
|
3/24/2010
|
-0.10 / -0.50%
|
20.00
|
20.20
|
20.00
|
20.00
|
20.01
|
10.39
|
2,000
|
|
|
3/23/2010
|
+0.50 / +2.55%
|
20.70
|
20.70
|
20.00
|
20.10
|
20.07
|
10.44
|
1,700
|
|
|
3/22/2010
|
-1.10 / -5.31%
|
20.10
|
20.10
|
19.50
|
19.60
|
19.64
|
10.18
|
20,700
|
|
|
3/19/2010
|
-0.60 / -2.82%
|
21.30
|
21.30
|
20.10
|
20.70
|
20.62
|
10.75
|
1,200
|
|
|
3/18/2010
|
+0.90 / +4.41%
|
20.80
|
21.30
|
20.50
|
21.30
|
20.72
|
11.06
|
8,500
|
|
|