|
Closing price on 5/19/2014
|
|
| Open |
8.00 |
| High |
8.30 |
| Low |
8.00 |
| Volume |
11,700 |
| Split-adjusted Price |
8.30 |
|
|
LTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2014
|
+0.30 / +3.75%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.09
|
8.30
|
11,700
|
|
|
5/16/2014
|
0.00 / 0.00%
|
7.50
|
8.00
|
7.50
|
8.00
|
7.97
|
8.00
|
10,600
|
|
|
5/15/2014
|
-0.10 / -1.23%
|
8.20
|
8.20
|
7.50
|
8.00
|
7.66
|
8.00
|
7,100
|
|
|
5/14/2014
|
+0.50 / +6.58%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.01
|
8.10
|
23,500
|
|
|
5/13/2014
|
-0.50 / -6.17%
|
7.80
|
7.90
|
7.60
|
7.60
|
7.74
|
7.60
|
31,100
|
|
|
5/12/2014
|
-0.80 / -8.99%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.11
|
8.10
|
10,300
|
|
|
5/9/2014
|
+0.40 / +4.71%
|
8.50
|
8.90
|
7.80
|
8.90
|
8.30
|
8.90
|
6,300
|
|
|
5/8/2014
|
-0.20 / -2.30%
|
8.80
|
8.80
|
7.90
|
8.50
|
8.01
|
8.50
|
42,600
|
|
|
5/7/2014
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.85
|
8.70
|
4,000
|
|
|
5/6/2014
|
-0.20 / -2.17%
|
8.80
|
9.20
|
8.80
|
9.00
|
8.88
|
9.00
|
49,700
|
|
|
5/5/2014
|
-0.40 / -4.17%
|
10.00
|
10.00
|
9.20
|
9.20
|
9.40
|
9.20
|
16,100
|
|
|
4/29/2014
|
+0.20 / +2.13%
|
9.10
|
9.60
|
9.10
|
9.60
|
9.12
|
9.60
|
5,100
|
|
|
4/28/2014
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.28
|
9.40
|
10,300
|
|
|
4/25/2014
|
-0.20 / -2.08%
|
9.20
|
9.60
|
9.00
|
9.40
|
9.11
|
9.40
|
17,900
|
|
|
4/24/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
0
|
|
|
4/23/2014
|
+0.40 / +4.35%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.67
|
9.60
|
386
|
|
|
4/22/2014
|
+0.50 / +5.75%
|
8.90
|
9.20
|
8.80
|
9.20
|
8.89
|
9.20
|
14,200
|
|
|
4/21/2014
|
-0.60 / -6.45%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
4,000
|
|
|
4/18/2014
|
-0.50 / -5.10%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.44
|
9.30
|
14,400
|
|
|
4/17/2014
|
+0.30 / +3.16%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.69
|
9.80
|
52,100
|
|
|
4/16/2014
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.00
|
9.50
|
9.34
|
9.50
|
77,600
|
|
|
4/15/2014
|
-0.50 / -4.90%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.87
|
9.70
|
23,000
|
|
|
4/14/2014
|
-0.20 / -1.92%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.05
|
10.20
|
25,000
|
|
|
4/11/2014
|
+0.10 / +0.97%
|
10.60
|
10.60
|
10.10
|
10.40
|
10.18
|
10.40
|
14,300
|
|
|
4/10/2014
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.20
|
10.30
|
10.32
|
10.30
|
30,320
|
|
|
4/8/2014
|
+0.40 / +4.04%
|
10.00
|
10.40
|
10.00
|
10.30
|
10.28
|
10.30
|
126,500
|
|
|
4/7/2014
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.60
|
9.90
|
9.82
|
9.90
|
32,800
|
|
|
4/4/2014
|
-0.30 / -2.94%
|
9.70
|
10.30
|
9.70
|
9.90
|
9.92
|
9.90
|
10,230
|
|
|
4/3/2014
|
+0.30 / +3.03%
|
10.50
|
10.50
|
10.00
|
10.20
|
10.14
|
10.20
|
16,100
|
|
|
4/2/2014
|
-1.70 / -14.66%
|
11.40
|
11.40
|
9.80
|
9.90
|
10.08
|
9.90
|
24,700
|
|
|