|
Closing price on 9/7/2011
|
|
| Open |
7.20 |
| High |
7.30 |
| Low |
7.10 |
| Volume |
19,500 |
| Split-adjusted Price |
5.74 |
|
|
LTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/9/2011
|
-0.30 / -4.69%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.80
|
30,900
|
|
|
8/8/2011
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.48
|
5.03
|
29,900
|
|
|
8/5/2011
|
+0.40 / +6.67%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.38
|
5.03
|
38,100
|
|
|
8/4/2011
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.72
|
11,500
|
|
|
8/3/2011
|
-0.20 / -3.28%
|
5.90
|
5.90
|
5.70
|
5.90
|
5.71
|
4.64
|
14,800
|
|
|
8/2/2011
|
-0.30 / -4.69%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.13
|
4.80
|
37,100
|
|
|
8/1/2011
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.38
|
5.03
|
8,100
|
|
|
7/29/2011
|
-0.10 / -1.54%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
5.03
|
6,200
|
|
|
7/28/2011
|
-0.20 / -2.99%
|
6.70
|
6.90
|
6.50
|
6.50
|
6.72
|
5.11
|
5,700
|
|
|
7/27/2011
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.27
|
2,100
|
|
|