|
Closing price on 7/29/2008
|
|
| Open |
13.10 |
| High |
13.10 |
| Low |
12.30 |
| Volume |
5,900 |
| Split-adjusted Price |
5.73 |
|
|
LTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2008
|
-0.70 / -5.19%
|
13.10
|
13.10
|
12.30
|
12.80
|
12.80
|
5.73
|
5,900
|
|
|
7/28/2008
|
+0.30 / +2.27%
|
12.70
|
13.50
|
12.70
|
13.50
|
12.83
|
6.05
|
17,900
|
|
|
7/25/2008
|
-0.50 / -3.65%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
5.91
|
2,200
|
|
|
7/24/2008
|
-0.50 / -3.52%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
6.14
|
2,100
|
|
|
7/23/2008
|
-0.50 / -3.40%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.36
|
2,700
|
|
|
7/22/2008
|
-0.60 / -3.92%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
6.58
|
200
|
|
|
7/21/2008
|
-0.50 / -3.16%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
6.85
|
500
|
|
|
7/18/2008
|
-0.60 / -3.66%
|
16.90
|
16.90
|
15.80
|
15.80
|
15.86
|
7.08
|
7,700
|
|
|
7/17/2008
|
+0.80 / +5.13%
|
15.80
|
16.40
|
15.80
|
16.40
|
16.35
|
7.35
|
29,000
|
|
|
7/16/2008
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.00
|
15.60
|
15.82
|
6.99
|
35,200
|
|
|
7/15/2008
|
+0.60 / +4.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.99
|
2,800
|
|
|
7/14/2008
|
+0.40 / +2.74%
|
14.90
|
15.00
|
14.90
|
15.00
|
15.00
|
6.72
|
5,600
|
|
|
7/11/2008
|
+0.70 / +5.04%
|
13.60
|
14.60
|
13.60
|
14.60
|
14.53
|
6.54
|
22,700
|
|
|
7/10/2008
|
-0.50 / -3.47%
|
13.90
|
14.50
|
13.90
|
13.90
|
14.08
|
6.23
|
35,900
|
|
|
7/9/2008
|
-0.40 / -2.70%
|
14.30
|
14.60
|
14.30
|
14.40
|
14.40
|
6.45
|
12,200
|
|
|
7/8/2008
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
6.63
|
200
|
|
|
7/7/2008
|
-0.60 / -3.90%
|
16.00
|
16.00
|
14.80
|
14.80
|
15.37
|
6.63
|
15,500
|
|
|
7/4/2008
|
+0.40 / +2.67%
|
14.50
|
15.40
|
14.50
|
15.40
|
15.38
|
6.90
|
13,900
|
|
|
7/3/2008
|
+0.70 / +4.90%
|
14.80
|
15.00
|
14.70
|
15.00
|
14.87
|
6.72
|
13,800
|
|
|
7/2/2008
|
0.00 / 0.00%
|
14.80
|
14.80
|
13.80
|
14.30
|
14.51
|
6.41
|
17,300
|
|
|
7/1/2008
|
0.00 / 0.00%
|
13.80
|
14.80
|
13.80
|
14.30
|
14.25
|
6.41
|
24,800
|
|
|
6/30/2008
|
-0.50 / -3.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
6.41
|
100
|
|
|
6/27/2008
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
6.63
|
0
|
|
|
6/26/2008
|
-0.60 / -3.90%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
6.63
|
7,500
|
|
|
6/25/2008
|
-0.60 / -3.75%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
6.90
|
2,200
|
|
|
6/24/2008
|
-0.60 / -3.61%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.17
|
600
|
|
|
6/23/2008
|
-0.60 / -3.49%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
7.44
|
7,000
|
|
|
6/20/2008
|
-0.70 / -3.91%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
7.70
|
200
|
|
|
6/19/2008
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
8.02
|
0
|
|
|
6/18/2008
|
+0.50 / +2.87%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
8.02
|
9,500
|
|
|