|
Closing price on 6/9/2011
|
|
| Open |
7.90 |
| High |
8.20 |
| Low |
7.80 |
| Volume |
20,400 |
| Split-adjusted Price |
6.45 |
|
|
LTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2011
|
+0.30 / +3.80%
|
7.90
|
8.20
|
7.80
|
8.20
|
8.14
|
6.45
|
20,400
|
|
|
6/8/2011
|
-0.50 / -5.95%
|
8.40
|
8.40
|
7.90
|
7.90
|
8.07
|
6.21
|
35,400
|
|
|
6/7/2011
|
+0.40 / +5.00%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.39
|
6.61
|
25,200
|
|
|
6/6/2011
|
+0.10 / +1.27%
|
8.20
|
8.20
|
7.70
|
8.00
|
7.86
|
6.29
|
27,200
|
|
|
6/3/2011
|
+0.10 / +1.28%
|
8.30
|
8.30
|
7.80
|
7.90
|
8.18
|
6.21
|
101,900
|
|
|
6/2/2011
|
+0.40 / +5.41%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.13
|
18,300
|
|
|
6/1/2011
|
+0.40 / +5.71%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.33
|
5.82
|
33,500
|
|
|
5/31/2011
|
+0.30 / +4.48%
|
7.20
|
7.20
|
6.90
|
7.00
|
6.98
|
5.51
|
24,300
|
|
|
5/30/2011
|
-0.40 / -5.63%
|
7.50
|
7.50
|
6.70
|
6.70
|
7.42
|
5.27
|
66,400
|
|
|
5/27/2011
|
+0.20 / +2.90%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.07
|
5.58
|
34,000
|
|
|
5/26/2011
|
-0.10 / -1.43%
|
6.60
|
7.40
|
6.60
|
6.90
|
6.69
|
5.43
|
124,300
|
|
|
5/25/2011
|
-0.50 / -6.67%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.51
|
9,100
|
|
|
5/24/2011
|
-0.50 / -6.25%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.51
|
5.90
|
24,500
|
|
|
5/23/2011
|
-0.60 / -6.98%
|
8.10
|
8.20
|
8.00
|
8.00
|
8.03
|
6.29
|
31,100
|
|
|
5/20/2011
|
-0.60 / -6.52%
|
8.80
|
8.80
|
8.30
|
8.60
|
8.54
|
6.76
|
42,600
|
|
|
5/19/2011
|
-0.10 / -1.08%
|
8.80
|
9.20
|
8.80
|
9.20
|
8.88
|
7.24
|
1,500
|
|
|
5/18/2011
|
+0.10 / +1.09%
|
9.30
|
9.30
|
8.80
|
9.30
|
8.87
|
7.31
|
17,000
|
|
|
5/17/2011
|
-0.60 / -6.12%
|
9.70
|
9.70
|
9.10
|
9.20
|
9.39
|
7.24
|
12,600
|
|
|
5/16/2011
|
+0.10 / +1.03%
|
10.00
|
10.00
|
9.50
|
9.80
|
9.66
|
7.71
|
6,700
|
|
|
5/13/2011
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.81
|
7.63
|
6,700
|
|
|
5/12/2011
|
-0.60 / -5.83%
|
9.80
|
10.00
|
9.70
|
9.70
|
9.85
|
7.63
|
14,800
|
|
|
5/11/2011
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.21
|
8.10
|
2,800
|
|
|
5/10/2011
|
-0.40 / -3.74%
|
10.80
|
10.80
|
10.20
|
10.30
|
10.41
|
8.10
|
27,300
|
|
|
5/9/2011
|
+0.10 / +0.94%
|
11.00
|
11.10
|
10.50
|
10.70
|
10.84
|
8.42
|
7,100
|
|
|
5/6/2011
|
+0.40 / +3.92%
|
10.20
|
10.60
|
10.10
|
10.60
|
10.46
|
8.34
|
7,100
|
|
|
5/5/2011
|
-0.20 / -1.92%
|
10.80
|
10.80
|
10.10
|
10.20
|
10.21
|
8.02
|
5,700
|
|
|
5/4/2011
|
-1.00 / -8.77%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.54
|
8.18
|
7,000
|
|
|
4/29/2011
|
+0.50 / +4.59%
|
10.90
|
11.50
|
10.90
|
11.40
|
11.41
|
8.18
|
31,900
|
|
|
4/28/2011
|
+0.70 / +6.86%
|
10.70
|
10.90
|
10.40
|
10.90
|
10.81
|
7.82
|
24,800
|
|
|
4/27/2011
|
-0.20 / -1.92%
|
10.40
|
10.50
|
10.00
|
10.20
|
10.20
|
7.32
|
8,800
|
|
|