|
Closing price on 7/2/2009
|
|
| Open |
14.10 |
| High |
15.60 |
| Low |
14.10 |
| Volume |
3,600 |
| Split-adjusted Price |
8.10 |
|
|
LTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2009
|
+1.00 / +6.85%
|
14.10
|
15.60
|
14.10
|
15.60
|
15.35
|
8.10
|
3,600
|
|
|
7/1/2009
|
-1.00 / -6.41%
|
14.60
|
15.50
|
14.60
|
14.60
|
14.63
|
7.58
|
23,100
|
|
|
6/30/2009
|
-1.20 / -7.14%
|
16.00
|
16.00
|
15.60
|
15.60
|
15.60
|
8.10
|
16,200
|
|
|
6/29/2009
|
-0.40 / -2.33%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.74
|
8.72
|
2,500
|
|
|
6/26/2009
|
-0.20 / -1.15%
|
19.00
|
19.00
|
17.20
|
17.20
|
17.65
|
8.93
|
2,800
|
|
|
6/25/2009
|
-1.20 / -6.45%
|
19.00
|
19.30
|
17.20
|
17.40
|
17.77
|
9.04
|
10,700
|
|
|
6/24/2009
|
+1.20 / +6.90%
|
16.60
|
18.60
|
16.50
|
18.60
|
18.07
|
9.66
|
17,700
|
|
|
6/23/2009
|
-1.20 / -6.45%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.41
|
9.04
|
8,100
|
|
|
6/22/2009
|
-0.80 / -4.12%
|
18.80
|
18.80
|
18.60
|
18.60
|
18.68
|
9.66
|
5,800
|
|
|
6/19/2009
|
0.00 / 0.00%
|
20.50
|
20.70
|
19.00
|
19.40
|
20.05
|
10.07
|
18,100
|
|
|
6/18/2009
|
+0.50 / +2.65%
|
18.90
|
19.40
|
18.90
|
19.40
|
19.37
|
10.07
|
19,300
|
|
|
6/17/2009
|
-0.60 / -3.08%
|
18.20
|
18.90
|
18.20
|
18.90
|
18.24
|
9.81
|
15,800
|
|
|
6/16/2009
|
-1.00 / -4.88%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
10.13
|
11,100
|
|
|
6/15/2009
|
-0.90 / -4.21%
|
22.40
|
22.40
|
20.50
|
20.50
|
20.94
|
10.64
|
22,500
|
|
|
6/12/2009
|
-1.60 / -6.96%
|
23.50
|
23.80
|
21.40
|
21.40
|
21.96
|
11.11
|
33,900
|
|
|
6/11/2009
|
-1.00 / -4.17%
|
22.40
|
23.60
|
22.40
|
23.00
|
23.05
|
11.94
|
29,400
|
|
|
6/10/2009
|
-1.10 / -4.38%
|
24.10
|
24.10
|
24.00
|
24.00
|
24.01
|
12.46
|
2,400
|
|
|
6/9/2009
|
-1.80 / -6.69%
|
28.70
|
28.70
|
25.10
|
25.10
|
25.79
|
13.03
|
41,500
|
|
|
6/8/2009
|
+1.70 / +6.75%
|
26.90
|
26.90
|
26.70
|
26.90
|
26.89
|
13.97
|
38,800
|
|
|
6/5/2009
|
+1.60 / +6.78%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
13.09
|
36,000
|
|
|
6/4/2009
|
+1.50 / +6.79%
|
23.60
|
23.60
|
23.50
|
23.60
|
23.60
|
12.25
|
115,500
|
|
|
6/3/2009
|
+1.70 / +8.33%
|
22.10
|
22.10
|
21.80
|
22.10
|
22.07
|
11.48
|
98,400
|
|
|
6/2/2009
|
+2.40 / +13.33%
|
20.50
|
20.90
|
20.40
|
20.40
|
20.73
|
10.59
|
31,600
|
|
|
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
|
|
|