S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

Fed's Goolsbee says 'It makes sense to wait' before cutting rates

LTC Properties, Inc. (LTC)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

31.78

+0.29

(+0.92%)

As of 03:34PM EDT. Market open.

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	31.24	31.89	31.24	31.78	31.78	169,240
Apr 18, 2024	31.61	31.86	31.57	31.68	31.68	213,600
Apr 17, 2024	31.50	31.70	31.28	31.59	31.59	152,500
Apr 16, 2024	31.39	31.63	31.28	31.31	31.31	153,000
Apr 15, 2024	31.75	31.75	31.29	31.56	31.56	192,800
Apr 12, 2024	31.82	31.88	31.45	31.62	31.62	388,700
Apr 11, 2024	31.56	31.93	31.40	31.93	31.93	291,500
Apr 10, 2024	32.28	32.32	31.14	31.34	31.34	389,100
Apr 09, 2024	32.17	32.73	32.17	32.72	32.72	394,900
Apr 08, 2024	31.96	32.18	31.85	32.12	32.12	241,400
Apr 05, 2024	31.50	32.07	31.39	31.91	31.91	352,700
Apr 04, 2024	31.87	32.07	31.36	31.50	31.50	229,600
Apr 03, 2024	31.70	31.81	31.52	31.60	31.60	240,800
Apr 02, 2024	32.20	32.20	31.63	31.71	31.71	335,900
Apr 01, 2024	32.62	32.62	32.26	32.32	32.32	328,000
Mar 28, 2024	32.61	32.76	32.36	32.51	32.51	670,200
Mar 27, 2024	32.44	32.52	32.35	32.48	32.48	356,500
Mar 26, 2024	32.71	32.75	32.17	32.20	32.20	366,600
Mar 25, 2024	32.62	32.73	32.53	32.57	32.57	303,300
Mar 22, 2024	33.00	33.06	32.48	32.57	32.57	334,100
Mar 21, 2024	32.72	32.94	32.57	32.88	32.88	230,100
Mar 20, 2024	32.07	32.59	32.02	32.58	32.58	221,600
Mar 20, 2024	0.19 Dividend
Mar 19, 2024	32.24	32.55	31.99	32.46	32.27	258,200
Mar 18, 2024	32.23	32.46	32.15	32.25	32.06	250,700
Mar 15, 2024	31.75	32.22	31.75	32.19	32.00	515,600
Mar 14, 2024	32.23	32.27	31.84	32.04	31.85	258,000
Mar 13, 2024	32.28	32.57	32.28	32.38	32.19	319,900
Mar 12, 2024	32.04	32.33	32.00	32.31	32.12	171,100
Mar 11, 2024	32.31	32.34	32.10	32.21	32.02	137,500
Mar 08, 2024	32.12	32.27	32.02	32.26	32.07	229,200
Mar 07, 2024	31.93	31.99	31.76	31.88	31.69	240,700
Mar 06, 2024	31.82	32.03	31.70	31.72	31.53	304,500
Mar 05, 2024	31.82	31.98	31.66	31.73	31.54	200,900
Mar 04, 2024	31.46	31.91	31.28	31.91	31.72	292,100
Mar 01, 2024	31.40	31.68	31.25	31.46	31.28	290,800
Feb 29, 2024	31.90	31.90	31.38	31.46	31.28	448,300
Feb 28, 2024	31.50	31.94	31.47	31.61	31.42	362,600
Feb 27, 2024	31.64	31.84	31.60	31.69	31.50	308,100
Feb 26, 2024	31.73	31.91	31.39	31.43	31.25	342,100
Feb 23, 2024	32.14	32.18	31.84	31.84	31.65	199,000
Feb 22, 2024	32.06	32.16	31.87	32.11	31.92	242,100
Feb 21, 2024	31.97	32.34	31.82	32.21	32.02	256,400
Feb 20, 2024	31.23	32.26	31.20	31.92	31.73	363,500
Feb 20, 2024	0.19 Dividend
Feb 16, 2024	30.92	31.66	30.59	31.51	31.14	437,200
Feb 15, 2024	31.10	31.50	31.10	31.47	31.10	243,400
Feb 14, 2024	30.94	31.13	30.77	30.98	30.61	224,200
Feb 13, 2024	30.57	30.86	30.35	30.72	30.36	570,000
Feb 12, 2024	31.10	31.38	31.03	31.22	30.85	379,700
Feb 09, 2024	30.59	31.03	30.42	31.03	30.66	260,900
Feb 08, 2024	30.30	30.73	30.30	30.64	30.28	279,300
Feb 07, 2024	30.50	30.61	30.30	30.31	29.95	251,400
Feb 06, 2024	30.50	30.75	30.43	30.52	30.16	290,200
Feb 05, 2024	30.77	30.77	30.50	30.50	30.14	275,100
Feb 02, 2024	31.13	31.23	30.66	30.95	30.58	276,300
Feb 01, 2024	31.22	31.51	30.95	31.47	31.10	274,000
Jan 31, 2024	32.10	32.13	31.16	31.17	30.80	541,300
Jan 30, 2024	32.03	32.14	31.74	32.04	31.66	198,600
Jan 29, 2024	31.96	32.23	31.84	32.14	31.76	227,300
Jan 26, 2024	32.03	32.14	31.80	31.99	31.61	241,900
Jan 25, 2024	31.92	32.07	31.69	31.84	31.46	217,800
Jan 24, 2024	32.09	32.14	31.43	31.50	31.13	254,300
Jan 23, 2024	32.17	32.19	31.67	31.83	31.45	172,100
Jan 22, 2024	31.95	32.19	31.84	31.99	31.61	252,300
Jan 22, 2024	0.19 Dividend
Jan 19, 2024	31.85	32.09	31.55	32.05	31.48	301,200
Jan 18, 2024	32.00	32.16	31.41	31.67	31.11	355,300
Jan 17, 2024	32.70	32.98	31.80	31.89	31.33	316,100
Jan 16, 2024	32.85	33.15	32.82	32.95	32.37	315,000
Jan 12, 2024	32.77	32.96	32.67	32.95	32.37	228,700
Jan 11, 2024	32.29	32.51	32.18	32.51	31.93	206,500
Jan 10, 2024	32.07	32.44	32.06	32.38	31.81	160,500
Jan 09, 2024	31.92	32.29	31.85	32.09	31.52	307,000
Jan 08, 2024	31.85	32.10	31.77	32.05	31.48	301,100
Jan 05, 2024	31.93	32.14	31.74	31.77	31.21	268,500
Jan 04, 2024	32.14	32.19	32.00	32.13	31.56	298,800
Jan 03, 2024	32.21	32.32	31.84	31.98	31.41	327,300
Jan 02, 2024	32.01	32.41	32.01	32.27	31.70	355,900
Dec 29, 2023	32.58	32.62	32.11	32.12	31.55	265,600
Dec 28, 2023	32.53	32.78	32.52	32.68	32.10	213,600
Dec 27, 2023	32.43	32.62	32.38	32.55	31.97	204,200
Dec 26, 2023	32.56	32.68	32.38	32.42	31.85	191,400
Dec 22, 2023	32.75	32.98	32.51	32.54	31.96	241,900
Dec 21, 2023	32.94	32.94	32.42	32.55	31.97	318,600
Dec 20, 2023	32.94	33.32	32.73	32.74	32.16	412,500
Dec 20, 2023	0.19 Dividend
Dec 19, 2023	33.08	33.37	32.95	33.15	32.38	382,300
Dec 18, 2023	33.45	33.49	32.97	32.97	32.20	321,200
Dec 15, 2023	33.70	34.03	33.34	33.38	32.60	984,600
Dec 14, 2023	33.94	34.47	33.75	33.92	33.13	394,800
Dec 13, 2023	33.10	34.02	33.06	33.71	32.92	448,500
Dec 12, 2023	33.25	33.27	33.06	33.12	32.35	156,400
Dec 11, 2023	33.15	33.32	33.06	33.18	32.41	178,400
Dec 08, 2023	33.13	33.37	33.06	33.11	32.34	188,700
Dec 07, 2023	33.20	33.40	33.15	33.24	32.46	212,200
Dec 06, 2023	33.50	33.67	33.03	33.12	32.35	211,000
Dec 05, 2023	33.35	33.48	33.12	33.35	32.57	238,200
Dec 04, 2023	32.95	33.45	32.95	33.35	32.57	234,800
Dec 01, 2023	32.59	33.20	32.57	33.15	32.38	426,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,787.53+79.09(+0.36%)

S&P 5004,965.37-45.75(-0.91%)

DOW37,963.51+188.13(+0.50%)

CAD/USD0.7273+0.0009(+0.13%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD88,466.62+1,334.17(+1.53%)

S&P 500 SLIPS BELOW 5,000; NASDAQ SINKS ON NETFLIX DRAG

LTC Properties, Inc. (LTC)

S&P/TSX
21,787.53
+79.09(+0.36%)

S&P 500
4,965.37
-45.75(-0.91%)

DOW
37,963.51
+188.13(+0.50%)

CAD/USD
0.7273
+0.0009(+0.13%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
88,466.62
+1,334.17(+1.53%)