|
Closing price on 8/4/2009
|
|
| Open |
15.60 |
| High |
15.60 |
| Low |
15.60 |
| Volume |
1,000 |
| Split-adjusted Price |
8.10 |
|
|
LTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2009
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.10
|
1,000
|
|
|
8/3/2009
|
-0.30 / -1.90%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.64
|
8.05
|
6,900
|
|
|
7/31/2009
|
-0.20 / -1.25%
|
16.80
|
16.80
|
15.80
|
15.80
|
15.93
|
8.20
|
1,400
|
|
|
7/30/2009
|
+0.20 / +1.27%
|
15.50
|
16.10
|
15.50
|
16.00
|
15.86
|
8.31
|
1,700
|
|
|
7/29/2009
|
+0.20 / +1.28%
|
16.00
|
16.20
|
15.80
|
15.80
|
15.86
|
8.20
|
3,000
|
|
|
7/28/2009
|
-1.10 / -6.59%
|
16.00
|
16.20
|
15.60
|
15.60
|
15.79
|
8.10
|
16,900
|
|
|
7/27/2009
|
-0.60 / -3.47%
|
17.30
|
17.30
|
16.50
|
16.70
|
16.70
|
8.67
|
6,700
|
|
|
7/24/2009
|
+0.60 / +3.59%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.29
|
8.98
|
10,400
|
|
|
7/23/2009
|
+0.80 / +5.03%
|
15.90
|
16.70
|
15.90
|
16.70
|
16.18
|
8.67
|
2,700
|
|
|
7/22/2009
|
+0.30 / +1.92%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.75
|
8.26
|
2,600
|
|
|
7/21/2009
|
-0.40 / -2.50%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.10
|
200
|
|
|
7/20/2009
|
0.00 / 0.00%
|
15.20
|
16.00
|
15.20
|
16.00
|
15.60
|
8.31
|
200
|
|
|
7/17/2009
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.07
|
8.31
|
3,000
|
|
|
7/16/2009
|
+0.30 / +1.89%
|
16.50
|
16.50
|
15.90
|
16.20
|
16.08
|
8.41
|
2,600
|
|
|
7/15/2009
|
+0.10 / +0.63%
|
15.90
|
16.50
|
15.80
|
15.90
|
15.88
|
8.26
|
1,600
|
|
|
7/14/2009
|
+0.10 / +0.64%
|
16.00
|
16.10
|
15.70
|
15.80
|
15.92
|
8.20
|
3,600
|
|
|
7/13/2009
|
-0.20 / -1.26%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8.15
|
5,300
|
|
|
7/10/2009
|
-0.50 / -3.05%
|
16.20
|
16.20
|
15.60
|
15.90
|
15.86
|
8.26
|
1,700
|
|
|
7/9/2009
|
+0.40 / +2.50%
|
16.00
|
16.50
|
15.90
|
16.40
|
16.22
|
8.52
|
5,000
|
|
|
7/8/2009
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.60
|
16.00
|
15.72
|
8.31
|
3,200
|
|
|
7/7/2009
|
-1.30 / -7.51%
|
17.00
|
17.00
|
16.00
|
16.00
|
16.20
|
8.31
|
8,200
|
|
|
7/6/2009
|
+1.00 / +6.13%
|
17.20
|
17.30
|
16.60
|
17.30
|
17.22
|
8.98
|
12,300
|
|
|
7/3/2009
|
+0.70 / +4.49%
|
16.30
|
16.30
|
15.80
|
16.30
|
16.15
|
8.46
|
8,600
|
|
|
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
|
|
|