|
Closing price on 9/15/2009
|
|
| Open |
23.90 |
| High |
23.90 |
| Low |
23.00 |
| Volume |
101,200 |
| Split-adjusted Price |
12.20 |
|
|
LTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2009
|
+1.10 / +4.91%
|
23.90
|
23.90
|
23.00
|
23.50
|
23.85
|
12.20
|
101,200
|
|
|
9/14/2009
|
+1.40 / +6.67%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
11.63
|
9,800
|
|
|
9/11/2009
|
+0.60 / +2.94%
|
21.00
|
21.00
|
20.50
|
21.00
|
20.96
|
10.90
|
74,300
|
|
|
9/10/2009
|
+1.30 / +6.81%
|
19.20
|
20.40
|
19.10
|
20.40
|
19.68
|
10.59
|
66,900
|
|
|
9/9/2009
|
-0.10 / -0.52%
|
19.20
|
19.30
|
18.90
|
19.10
|
19.10
|
9.92
|
21,500
|
|
|
9/8/2009
|
+0.50 / +2.67%
|
19.00
|
20.00
|
18.90
|
19.20
|
19.07
|
9.97
|
9,700
|
|
|
9/7/2009
|
-0.60 / -3.11%
|
19.60
|
19.60
|
18.40
|
18.70
|
18.80
|
9.71
|
18,600
|
|
|
9/4/2009
|
+1.00 / +5.46%
|
18.90
|
19.30
|
18.10
|
19.30
|
19.05
|
10.02
|
79,200
|
|
|
9/3/2009
|
+0.50 / +2.81%
|
17.80
|
18.40
|
17.50
|
18.30
|
18.10
|
9.50
|
12,600
|
|
|
9/1/2009
|
-0.30 / -1.66%
|
18.60
|
18.60
|
17.80
|
17.80
|
18.32
|
9.24
|
10,000
|
|
|
8/31/2009
|
+0.60 / +3.43%
|
18.00
|
18.20
|
18.00
|
18.10
|
18.07
|
9.40
|
22,100
|
|
|
8/28/2009
|
+0.70 / +4.17%
|
16.50
|
17.50
|
16.50
|
17.50
|
17.35
|
9.09
|
13,700
|
|
|
8/27/2009
|
-0.30 / -1.75%
|
17.70
|
17.70
|
16.80
|
16.80
|
17.05
|
8.72
|
9,500
|
|
|
8/26/2009
|
+0.20 / +1.18%
|
17.50
|
17.80
|
17.10
|
17.10
|
17.35
|
8.88
|
4,300
|
|
|
8/25/2009
|
-0.60 / -3.43%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.90
|
8.78
|
2,800
|
|
|
8/24/2009
|
-0.10 / -0.57%
|
17.00
|
17.90
|
17.00
|
17.50
|
17.09
|
9.09
|
2,700
|
|
|
8/21/2009
|
-0.60 / -3.30%
|
18.30
|
18.30
|
17.30
|
17.60
|
17.37
|
9.14
|
7,100
|
|
|
8/20/2009
|
-0.30 / -1.62%
|
19.00
|
19.10
|
18.00
|
18.20
|
18.54
|
9.45
|
5,400
|
|
|
8/19/2009
|
+1.40 / +8.19%
|
17.50
|
18.50
|
17.50
|
18.50
|
18.19
|
9.61
|
23,100
|
|
|
8/18/2009
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.10
|
17.10
|
17.26
|
8.88
|
1,300
|
|
|
8/17/2009
|
+0.70 / +4.27%
|
16.90
|
17.20
|
16.50
|
17.10
|
16.97
|
8.88
|
9,600
|
|
|
8/14/2009
|
+0.50 / +3.14%
|
16.40
|
16.40
|
16.00
|
16.40
|
16.33
|
8.52
|
5,000
|
|
|
8/13/2009
|
+0.20 / +1.27%
|
15.80
|
16.20
|
15.80
|
15.90
|
15.95
|
8.26
|
18,100
|
|
|
8/12/2009
|
+0.40 / +2.61%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.59
|
8.15
|
1,000
|
|
|
8/11/2009
|
-0.40 / -2.55%
|
15.40
|
15.50
|
15.30
|
15.30
|
15.40
|
7.94
|
9,600
|
|
|
8/10/2009
|
-0.20 / -1.26%
|
15.70
|
15.80
|
15.70
|
15.70
|
15.78
|
8.15
|
4,500
|
|
|
8/7/2009
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.60
|
15.90
|
15.83
|
8.26
|
5,000
|
|
|
8/6/2009
|
+0.30 / +1.92%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
8.26
|
1,400
|
|
|
8/5/2009
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.60
|
8.10
|
8,300
|
|
|
8/4/2009
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
8.10
|
1,000
|
|
|