|
Closing price on 9/21/2011
|
|
| Open |
9.80 |
| High |
10.50 |
| Low |
9.80 |
| Volume |
127,000 |
| Split-adjusted Price |
7.71 |
|
|
LTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2011
|
-0.50 / -4.85%
|
9.80
|
10.50
|
9.80
|
9.80
|
9.82
|
7.71
|
127,000
|
|
|
9/20/2011
|
-0.70 / -6.36%
|
11.00
|
11.00
|
10.30
|
10.30
|
10.55
|
8.10
|
41,500
|
|
|
9/19/2011
|
+0.30 / +2.80%
|
10.70
|
11.30
|
10.10
|
11.00
|
10.98
|
8.65
|
37,700
|
|
|
9/16/2011
|
+0.30 / +2.88%
|
10.70
|
10.70
|
10.00
|
10.70
|
10.65
|
8.42
|
140,900
|
|
|
9/15/2011
|
+0.60 / +6.12%
|
9.30
|
10.40
|
9.30
|
10.40
|
10.03
|
8.18
|
135,600
|
|
|
9/14/2011
|
+0.60 / +6.52%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.79
|
7.71
|
209,500
|
|
|
9/13/2011
|
+0.60 / +6.98%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
7.24
|
1,100
|
|
|
9/12/2011
|
+0.30 / +3.61%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.76
|
3,700
|
|
|
9/9/2011
|
+0.70 / +9.21%
|
7.50
|
8.30
|
7.40
|
8.30
|
8.09
|
6.53
|
82,700
|
|
|
9/8/2011
|
+0.30 / +4.11%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.77
|
5.98
|
56,300
|
|
|
9/7/2011
|
+0.40 / +5.80%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.28
|
5.74
|
19,500
|
|
|
9/6/2011
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.70
|
6.90
|
6.89
|
5.43
|
21,900
|
|
|
9/5/2011
|
-0.50 / -6.76%
|
7.40
|
7.50
|
6.90
|
6.90
|
7.05
|
5.43
|
18,800
|
|
|
9/1/2011
|
+0.30 / +4.23%
|
7.10
|
7.40
|
7.10
|
7.40
|
7.25
|
5.82
|
31,000
|
|
|
8/31/2011
|
+0.20 / +2.90%
|
7.00
|
7.20
|
6.80
|
7.10
|
7.01
|
5.58
|
27,400
|
|
|
8/30/2011
|
+0.10 / +1.47%
|
7.10
|
7.10
|
6.80
|
6.90
|
7.06
|
5.43
|
36,400
|
|
|
8/29/2011
|
+0.40 / +6.25%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.74
|
5.35
|
12,000
|
|
|
8/26/2011
|
-0.30 / -4.48%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.40
|
5.03
|
4,800
|
|
|
8/25/2011
|
+0.40 / +6.35%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.66
|
5.27
|
12,500
|
|
|
8/24/2011
|
-0.40 / -5.97%
|
6.80
|
6.80
|
6.30
|
6.30
|
6.31
|
4.95
|
16,500
|
|
|
8/23/2011
|
-0.10 / -1.47%
|
6.70
|
6.90
|
6.60
|
6.70
|
6.74
|
5.27
|
40,000
|
|
|
8/22/2011
|
+0.40 / +6.25%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.69
|
5.35
|
44,400
|
|
|
8/19/2011
|
-0.10 / -1.54%
|
6.70
|
6.70
|
6.30
|
6.40
|
6.36
|
5.03
|
14,500
|
|
|
8/18/2011
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.50
|
6.50
|
6.69
|
5.11
|
15,000
|
|
|
8/17/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.59
|
5.11
|
29,300
|
|
|
8/16/2011
|
+0.20 / +3.17%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.49
|
5.11
|
9,100
|
|
|
8/15/2011
|
-0.10 / -1.56%
|
6.70
|
6.70
|
6.30
|
6.30
|
6.48
|
4.95
|
2,500
|
|
|
8/12/2011
|
+0.20 / +3.23%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.03
|
45,000
|
|
|
8/11/2011
|
-0.30 / -4.62%
|
6.10
|
6.50
|
6.10
|
6.20
|
6.17
|
4.88
|
28,700
|
|
|
8/10/2011
|
+0.40 / +6.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
5.11
|
30,000
|
|
|