|
Closing price on 5/30/2012
|
|
| Open |
6.60 |
| High |
6.80 |
| Low |
6.20 |
| Volume |
16,000 |
| Split-adjusted Price |
5.27 |
|
|
LTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2012
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.20
|
6.70
|
6.29
|
5.27
|
16,000
|
|
|
5/29/2012
|
-0.30 / -4.35%
|
6.60
|
6.80
|
6.50
|
6.60
|
6.58
|
5.19
|
14,600
|
|
|
5/28/2012
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.60
|
6.90
|
6.76
|
5.43
|
13,500
|
|
|
5/25/2012
|
+0.40 / +6.25%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.72
|
5.35
|
31,800
|
|
|
5/24/2012
|
-0.30 / -4.48%
|
6.70
|
6.90
|
6.30
|
6.40
|
6.49
|
5.03
|
21,100
|
|
|
5/23/2012
|
-0.40 / -5.63%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
5.27
|
18,400
|
|
|
5/22/2012
|
-0.20 / -2.74%
|
7.00
|
7.10
|
6.80
|
7.10
|
6.95
|
5.58
|
20,000
|
|
|
5/21/2012
|
+0.30 / +4.29%
|
7.00
|
7.40
|
6.60
|
7.30
|
7.04
|
5.74
|
100,400
|
|
|
5/18/2012
|
-0.50 / -6.67%
|
7.00
|
7.40
|
7.00
|
7.00
|
7.00
|
5.51
|
25,300
|
|
|
5/17/2012
|
-0.70 / -8.54%
|
8.00
|
8.00
|
7.50
|
7.50
|
7.57
|
5.90
|
40,800
|
|
|
5/16/2012
|
-0.20 / -2.38%
|
8.40
|
8.40
|
7.90
|
8.20
|
7.98
|
6.45
|
44,200
|
|
|
5/15/2012
|
-0.30 / -3.45%
|
8.50
|
9.30
|
8.10
|
8.40
|
8.63
|
6.61
|
51,200
|
|
|
5/14/2012
|
+0.60 / +7.41%
|
8.70
|
8.70
|
8.30
|
8.70
|
8.69
|
6.84
|
132,300
|
|
|
5/11/2012
|
+0.40 / +5.19%
|
7.70
|
8.20
|
7.30
|
8.10
|
7.88
|
6.37
|
199,500
|
|
|
5/10/2012
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.30
|
7.70
|
7.44
|
6.06
|
57,200
|
|
|
5/9/2012
|
-0.20 / -2.53%
|
7.70
|
7.90
|
7.60
|
7.70
|
7.68
|
6.06
|
25,200
|
|
|
5/8/2012
|
-0.30 / -3.66%
|
8.40
|
8.60
|
7.90
|
7.90
|
8.11
|
6.21
|
56,300
|
|
|
5/7/2012
|
+0.50 / +6.49%
|
7.60
|
8.20
|
7.60
|
8.20
|
8.03
|
6.45
|
60,180
|
|
|
5/4/2012
|
0.00 / 0.00%
|
7.30
|
7.80
|
7.30
|
7.70
|
7.58
|
6.06
|
13,100
|
|
|
5/3/2012
|
+0.20 / +2.67%
|
8.00
|
8.00
|
7.20
|
7.70
|
7.55
|
6.06
|
48,800
|
|
|
5/2/2012
|
+0.40 / +5.63%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
5.90
|
86,300
|
|
|
4/27/2012
|
+0.30 / +4.41%
|
6.70
|
7.10
|
6.70
|
7.10
|
7.03
|
5.58
|
56,800
|
|
|
4/26/2012
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.63
|
5.35
|
20,400
|
|
|
4/25/2012
|
+0.30 / +4.69%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.75
|
5.27
|
19,100
|
|
|
4/24/2012
|
-0.10 / -1.54%
|
6.30
|
6.60
|
6.20
|
6.40
|
6.36
|
5.03
|
26,900
|
|
|
4/23/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.45
|
5.11
|
7,100
|
|
|
4/20/2012
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.52
|
5.11
|
18,800
|
|
|
4/19/2012
|
-0.30 / -4.41%
|
6.90
|
6.90
|
6.50
|
6.50
|
6.69
|
5.11
|
17,900
|
|
|
4/18/2012
|
-0.20 / -2.86%
|
6.70
|
7.00
|
6.70
|
6.80
|
6.80
|
5.35
|
40,600
|
|
|
4/17/2012
|
-0.10 / -1.41%
|
6.80
|
7.30
|
6.70
|
7.00
|
6.80
|
5.51
|
72,000
|
|
|