|
Closing price on 8/29/2008
|
|
| Open |
13.80 |
| High |
14.30 |
| Low |
13.80 |
| Volume |
3,200 |
| Split-adjusted Price |
6.18 |
|
|
LTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2008
|
-1.70 / -10.97%
|
13.80
|
14.30
|
13.80
|
13.80
|
14.06
|
6.18
|
3,200
|
|
|
8/28/2008
|
+0.50 / +3.33%
|
15.00
|
15.50
|
14.70
|
15.50
|
14.82
|
6.94
|
16,900
|
|
|
8/27/2008
|
+0.10 / +0.67%
|
15.80
|
15.90
|
14.90
|
15.00
|
15.83
|
6.72
|
14,700
|
|
|
8/26/2008
|
+0.90 / +6.43%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.89
|
6.67
|
4,700
|
|
|
8/25/2008
|
+0.50 / +3.70%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.98
|
6.27
|
24,400
|
|
|
8/22/2008
|
+0.50 / +3.85%
|
13.50
|
13.50
|
12.50
|
13.50
|
13.14
|
6.05
|
12,500
|
|
|
8/21/2008
|
+0.80 / +6.56%
|
11.50
|
13.00
|
11.40
|
13.00
|
12.73
|
5.82
|
11,500
|
|
|
8/20/2008
|
-0.80 / -6.15%
|
12.20
|
12.30
|
12.20
|
12.20
|
12.20
|
5.46
|
7,500
|
|
|
8/19/2008
|
-0.90 / -6.47%
|
14.70
|
14.70
|
13.00
|
13.00
|
13.05
|
5.82
|
3,200
|
|
|
8/18/2008
|
+0.90 / +6.92%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.88
|
6.23
|
12,900
|
|
|
8/15/2008
|
+0.50 / +4.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.82
|
200
|
|
|
8/14/2008
|
+0.40 / +3.31%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.47
|
5.60
|
10,900
|
|
|
8/13/2008
|
-0.50 / -3.97%
|
12.10
|
12.20
|
12.10
|
12.10
|
12.11
|
5.42
|
1,900
|
|
|
8/12/2008
|
+0.40 / +3.28%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
5.64
|
5,200
|
|
|
8/11/2008
|
+0.30 / +2.52%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
5.46
|
1,100
|
|
|
8/8/2008
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.50
|
11.90
|
11.78
|
5.33
|
1,600
|
|
|
8/7/2008
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.33
|
4,000
|
|
|
8/6/2008
|
+0.40 / +3.48%
|
11.10
|
11.90
|
11.10
|
11.90
|
11.53
|
5.33
|
3,100
|
|
|
8/5/2008
|
-0.40 / -3.36%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.53
|
5.15
|
4,300
|
|
|
8/4/2008
|
-0.50 / -4.03%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.90
|
5.33
|
2,300
|
|
|
8/1/2008
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.00
|
12.40
|
12.31
|
5.55
|
7,000
|
|
|
7/31/2008
|
0.00 / 0.00%
|
12.30
|
12.60
|
12.30
|
12.50
|
12.49
|
5.60
|
4,800
|
|
|
7/30/2008
|
-0.30 / -2.34%
|
12.80
|
13.30
|
12.50
|
12.50
|
12.75
|
5.60
|
13,900
|
|
|
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
|
|
|