|
Closing price on 9/4/2009
|
|
| Open |
18.90 |
| High |
19.30 |
| Low |
18.10 |
| Volume |
79,200 |
| Split-adjusted Price |
10.02 |
|
|
LTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|