Life Time Fitness Inc $49.85

down -0.46


19/9/2014 04:00 PM  |  NYSE : LTM  
Industries : Leisure / Sporting Activities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LTM historical data

Date Open High Low Close Volume
9/19/201450.5650.7049.7349.85784,214
9/18/201450.2950.6250.0850.31263,991
9/17/201450.2650.4449.7250.25303,595
9/16/201450.1250.5349.8250.10460,588
9/12/201450.4351.0050.0050.24438,077
9/11/201449.4650.2249.2650.14584,041
9/10/201449.3949.7848.6449.57646,052
9/9/201449.5249.8449.1049.14536,581
9/8/201450.0350.4549.5049.64715,465
9/5/201448.0350.7548.0050.081,514,493
9/4/201446.9347.3246.7947.06332,505
9/3/201447.3547.5046.3746.73500,760
9/2/201446.6147.1646.6147.05675,186
8/29/201446.4046.5645.9746.10454,382
8/28/201446.4946.6545.9546.26521,666
8/27/201447.1147.1146.2246.64460,824
8/26/201448.1648.1646.6446.961,362,531
8/25/201447.0549.0244.7348.364,195,199
8/22/201441.3541.7141.1141.60234,913
8/21/201440.5641.5040.3241.39323,052
8/20/201440.5540.7839.7640.52495,717
8/19/201441.1541.2340.8341.01272,217
8/18/201440.6941.0740.5341.00366,187
8/15/201440.2840.6039.9940.41338,546
8/14/201439.5540.1339.4940.09400,150
8/13/201439.8239.9539.4839.55285,744
8/12/201439.5239.9039.4439.80310,677
8/11/201439.5040.0239.3739.70343,642
8/8/201438.3339.2638.2839.26368,551
8/7/201438.5538.7638.0138.36597,581
8/6/201438.6038.7738.4338.50458,983
8/5/201438.9339.4638.5838.78372,439
8/4/201438.7339.2138.5439.17321,277
8/1/201439.2839.5938.3938.73629,054
7/31/201440.1840.3539.3439.35660,910
7/30/201439.6940.6439.6440.57719,558
7/29/201439.1239.6438.8639.30815,766
7/28/201440.3540.7038.7238.811,506,004
7/25/201441.0841.9440.4441.021,185,767
7/24/201447.9147.9140.3341.263,224,850
7/23/201448.1248.2947.1747.26474,313
7/22/201448.1348.5147.8348.07326,828
7/21/201447.8248.2347.7348.12192,735
7/18/201447.2248.0547.2247.89250,302
7/17/201447.7347.7847.1347.27378,566
7/16/201448.6848.6847.5447.77384,974
7/15/201448.7248.8248.2748.47258,923
7/14/201448.9549.1548.5048.67250,086
7/11/201447.9348.7947.9248.57313,769
7/10/201448.0348.4847.8048.05465,116
7/9/201448.8449.2148.6248.89312,617
7/8/201449.1049.4848.6348.68573,844
7/7/201449.2249.3548.7049.24604,602
7/3/201449.1750.1049.1749.33348,436
7/2/201448.9749.5848.9449.16292,710
7/1/201449.1449.3948.8449.09694,720
6/30/201448.8049.1548.0148.74445,838
6/27/201448.2348.8848.0348.58912,144
6/26/201447.4748.0547.3747.901,115,828
6/25/201447.4548.2547.2447.29612,790
6/24/201448.3549.0847.6747.69492,574
6/23/201447.8848.7947.8848.65338,357
6/20/201448.2548.2547.7947.82839,406
6/19/201448.0648.6047.9448.08586,122
6/18/201447.6747.9846.9047.74557,020
6/17/201445.8648.0045.8347.761,016,645
6/16/201446.2146.4245.8045.81472,134
6/13/201446.5047.0246.2346.38523,103
6/12/201447.4847.5246.1446.29713,441
6/11/201447.4347.7247.2047.40481,585
6/10/201447.9848.4047.6847.86638,803
6/9/201447.0947.7646.3547.71859,061
6/6/201446.0447.6345.9646.971,538,613
6/5/201450.0550.0644.6445.915,263,830
6/4/201453.9154.1651.9551.99830,605
6/3/201453.4754.3053.1953.98552,889
6/2/201453.4153.7253.0553.52576,749
5/30/201453.2653.5153.0653.20886,336
5/29/201454.5354.7653.1153.25958,925
5/28/201454.4754.6353.8854.19769,560
5/27/201454.7955.1054.2954.491,057,208
5/23/201456.1256.6854.4554.89994,986
5/22/201454.5856.7854.1356.242,382,544
5/21/201448.5555.2748.3754.305,438,820
5/20/201449.1649.4048.0048.43736,084
5/19/201449.0749.6848.8449.30298,726
5/16/201447.9449.2547.7349.23676,370
5/15/201448.1348.1747.3847.97443,513
5/14/201448.5148.6748.2448.43432,757
5/13/201448.8748.8748.2548.55483,831
5/12/201447.7148.8747.5348.81499,552
5/9/201446.7247.8946.6647.57346,077
5/8/201446.5847.4346.3446.97366,784
5/7/201447.2947.5846.2946.72455,394
5/6/201447.5047.6447.0647.30613,031
5/5/201448.2648.2647.3747.71599,291
5/2/201447.9448.5747.5048.54648,742
5/1/201447.9048.1047.1747.80500,502
4/30/201447.4648.0147.0248.001,005,373
4/29/201446.6947.7446.6747.51565,549
Trading Center