|
Closing price on 6/29/2012
|
|
| Open |
6.00 |
| High |
6.30 |
| Low |
6.00 |
| Volume |
5,800 |
| Split-adjusted Price |
4.95 |
|
|
LTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2012
|
0.00 / 0.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.02
|
4.95
|
5,800
|
|
|
6/28/2012
|
-0.10 / -1.56%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.00
|
4.95
|
7,100
|
|
|
6/27/2012
|
+0.30 / +4.92%
|
6.50
|
6.50
|
6.00
|
6.40
|
6.11
|
5.03
|
4,080
|
|
|
6/26/2012
|
-0.10 / -1.61%
|
6.60
|
6.60
|
5.90
|
6.10
|
5.97
|
4.80
|
1,500
|
|
|
6/25/2012
|
+0.10 / +1.64%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.30
|
4.88
|
200
|
|
|
6/22/2012
|
-0.10 / -1.61%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.13
|
4.80
|
7,200
|
|
|
6/21/2012
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.26
|
4.88
|
3,000
|
|
|
6/20/2012
|
+0.10 / +1.59%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.29
|
5.03
|
2,900
|
|
|
6/19/2012
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.22
|
4.95
|
5,900
|
|
|
6/18/2012
|
0.00 / 0.00%
|
6.40
|
6.70
|
6.30
|
6.50
|
6.37
|
5.11
|
4,400
|
|
|
6/15/2012
|
-0.10 / -1.52%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.42
|
5.11
|
12,400
|
|
|
6/14/2012
|
+0.20 / +3.13%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.36
|
5.19
|
1,700
|
|
|
6/13/2012
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.10
|
6.40
|
6.22
|
5.03
|
7,200
|
|
|
6/12/2012
|
-0.40 / -5.97%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.34
|
4.95
|
15,400
|
|
|
6/11/2012
|
0.00 / 0.00%
|
6.40
|
6.80
|
6.30
|
6.70
|
6.36
|
5.27
|
24,600
|
|
|
6/8/2012
|
-0.40 / -5.63%
|
6.70
|
7.30
|
6.70
|
6.70
|
6.82
|
5.27
|
17,100
|
|
|
6/7/2012
|
+0.30 / +4.41%
|
7.10
|
7.10
|
6.70
|
7.10
|
6.99
|
5.58
|
7,700
|
|
|
6/6/2012
|
+0.20 / +3.03%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.69
|
5.35
|
13,000
|
|
|
6/5/2012
|
+0.40 / +6.45%
|
6.40
|
6.60
|
6.30
|
6.60
|
6.42
|
5.19
|
2,600
|
|
|
6/4/2012
|
-0.30 / -4.62%
|
6.90
|
6.90
|
6.10
|
6.20
|
6.19
|
4.88
|
26,300
|
|
|
6/1/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.30
|
6.50
|
6.44
|
5.11
|
3,760
|
|
|
5/31/2012
|
-0.20 / -2.99%
|
6.50
|
6.60
|
6.30
|
6.50
|
6.35
|
5.11
|
18,400
|
|
|
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
|
|
|