|
Closing price on 6/1/2009
|
|
| Open |
19.90 |
| High |
19.90 |
| Low |
18.00 |
| Volume |
26,400 |
| Split-adjusted Price |
9.35 |
|
|
LTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2009
|
-2.00 / -10.00%
|
19.90
|
19.90
|
18.00
|
18.00
|
19.61
|
9.35
|
26,400
|
|
|
5/29/2009
|
+2.30 / +12.99%
|
17.60
|
20.00
|
17.60
|
20.00
|
18.60
|
10.39
|
21,100
|
|
|
5/28/2009
|
-1.30 / -6.84%
|
20.30
|
20.30
|
17.70
|
17.70
|
18.87
|
9.19
|
53,700
|
|
|
5/27/2009
|
+0.40 / +2.15%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
9.87
|
46,700
|
|
|
5/26/2009
|
+1.20 / +6.90%
|
18.60
|
18.60
|
16.20
|
18.60
|
17.77
|
9.66
|
52,100
|
|
|
5/25/2009
|
+1.10 / +6.75%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.40
|
9.04
|
9,000
|
|
|
5/22/2009
|
-0.20 / -1.21%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
8.46
|
36,300
|
|
|
5/21/2009
|
+1.00 / +6.45%
|
15.50
|
16.50
|
15.00
|
16.50
|
15.34
|
8.57
|
32,200
|
|
|
5/20/2009
|
-0.10 / -0.64%
|
16.00
|
16.00
|
15.10
|
15.50
|
15.53
|
8.05
|
11,600
|
|
|
5/19/2009
|
+0.10 / +0.65%
|
16.20
|
16.20
|
15.60
|
15.60
|
15.74
|
8.10
|
11,800
|
|
|
5/18/2009
|
+1.00 / +6.90%
|
15.50
|
15.50
|
14.70
|
15.50
|
15.18
|
8.05
|
31,700
|
|
|
5/15/2009
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.53
|
24,100
|
|
|
5/14/2009
|
+0.40 / +2.96%
|
13.10
|
13.90
|
13.10
|
13.90
|
13.60
|
7.22
|
19,000
|
|
|
5/13/2009
|
+0.30 / +2.27%
|
12.80
|
13.50
|
12.80
|
13.50
|
13.05
|
7.01
|
23,100
|
|
|
5/12/2009
|
+0.20 / +1.54%
|
12.90
|
13.50
|
12.90
|
13.20
|
13.18
|
6.59
|
17,900
|
|
|
5/11/2009
|
-0.10 / -0.76%
|
13.30
|
13.40
|
13.00
|
13.00
|
13.20
|
6.49
|
2,100
|
|
|
5/8/2009
|
-0.30 / -2.24%
|
13.40
|
13.40
|
12.50
|
13.10
|
12.93
|
6.54
|
9,900
|
|
|
5/7/2009
|
+0.70 / +5.51%
|
13.60
|
13.60
|
12.80
|
13.40
|
12.86
|
6.69
|
15,300
|
|
|
5/6/2009
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.80
|
6.34
|
2,600
|
|
|
5/5/2009
|
-0.10 / -0.78%
|
13.80
|
13.80
|
12.80
|
12.80
|
13.65
|
6.39
|
4,300
|
|
|
5/4/2009
|
+0.40 / +3.20%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
6.44
|
7,000
|
|
|
4/29/2009
|
+0.80 / +6.84%
|
11.70
|
12.50
|
11.70
|
12.50
|
12.14
|
6.24
|
3,200
|
|
|
4/28/2009
|
-0.80 / -6.40%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
5.85
|
800
|
|
|
4/27/2009
|
+0.50 / +4.17%
|
12.20
|
12.80
|
12.20
|
12.50
|
12.35
|
6.24
|
600
|
|
|
4/24/2009
|
-0.90 / -6.98%
|
13.00
|
13.00
|
12.00
|
12.00
|
12.22
|
6.00
|
3,200
|
|
|
4/23/2009
|
+0.50 / +4.03%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
6.44
|
200
|
|
|
4/22/2009
|
+0.40 / +3.33%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6.19
|
1,500
|
|
|
4/21/2009
|
0.00 / 0.00%
|
11.50
|
12.00
|
11.20
|
12.00
|
11.56
|
6.00
|
2,500
|
|
|
4/20/2009
|
-0.80 / -6.25%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.00
|
2,700
|
|
|
4/17/2009
|
-0.70 / -5.19%
|
13.10
|
13.10
|
12.80
|
12.80
|
12.93
|
6.39
|
8,500
|
|
|