$71.01 +0.03 (%) Life Time Fitness Inc - NYSE

Mar. 30, 2015 | 01:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LTM historical data

Date Open High Low Close Volume
3/27/201570.8971.1070.8470.98427,381
3/26/201570.8970.9570.7870.89601,354
3/25/201570.9971.0170.8370.861,086,004
3/24/201571.0271.1770.8970.99595,166
3/23/201570.7971.6470.7671.041,058,500
3/20/201570.9070.9070.7470.751,991,930
3/19/201570.7670.8370.7470.761,844,176
3/18/201570.9470.9470.7370.762,805,290
3/17/201570.6970.9270.6970.833,371,983
3/16/201570.6570.9070.5470.6814,842,169
3/13/201566.4667.2065.8667.20420,213
3/12/201566.1666.8065.9366.73290,021
3/11/201565.2466.0964.5965.70367,422
3/10/201565.0065.5864.5665.00865,147
3/9/201566.5467.7665.4865.69761,812
3/6/201564.8069.1364.0066.322,530,764
3/5/201557.7557.9857.3457.67200,080
3/4/201557.8458.1757.3757.83516,429
3/3/201558.4858.5358.1058.26294,266
3/2/201557.7258.5757.4358.44328,049
2/27/201559.0059.1057.7357.80304,232
2/26/201556.9361.0856.0158.91672,267
2/25/201559.0459.0858.3658.60405,052
2/24/201558.5959.2758.4259.13352,236
2/23/201558.5158.8857.8958.58371,609
2/20/201558.5558.7058.1258.55289,635
2/19/201558.4758.8558.4658.62467,737
2/18/201557.1958.9957.1958.78567,283
2/17/201556.2057.8056.1857.45266,740
2/13/201555.3056.2655.1856.10133,746
2/12/201555.2255.4854.8155.18161,805
2/11/201555.0055.5053.7054.87310,859
2/10/201556.0356.2755.4755.99222,066
2/9/201556.1656.4355.2755.38218,940
2/6/201555.7556.5055.5156.25235,542
2/5/201555.3256.0055.2455.69202,030
2/4/201554.8255.5254.8255.11130,668
2/3/201554.6055.3654.4855.23311,330
2/2/201554.7055.1053.2354.31305,968
1/30/201555.1555.7454.5754.67272,758
1/29/201554.8555.7954.6155.69138,175
1/28/201555.4755.6254.5854.75239,334
1/27/201555.0155.9554.6755.31315,553
1/26/201556.6757.1156.4656.71130,642
1/23/201556.4556.9456.3856.68177,270
1/22/201555.1956.5055.0956.50225,959
1/21/201554.9155.5354.6254.89224,313
1/20/201554.8955.4354.5455.05173,935
1/16/201553.9654.8753.8754.77231,677
1/15/201554.9154.9153.7554.25196,219
1/14/201554.2555.2754.0654.63163,993
1/13/201555.3656.6254.2154.98185,999
1/12/201555.0355.3854.5754.92174,348
1/9/201555.7955.7954.9655.06194,249
1/8/201555.9756.4955.2755.92279,077
1/7/201555.1955.7454.8555.44130,440
1/6/201555.1455.5153.7954.65232,610
1/5/201555.7756.2755.0155.13261,777
1/2/201556.9457.3255.8456.12204,273
12/31/201456.7057.6056.4956.62222,837
12/30/201456.3257.2156.1056.70152,506
12/29/201456.2256.9556.2256.54141,568
12/26/201456.2156.7555.9456.1394,646
12/24/201455.7356.0055.6355.8791,277
12/23/201455.5456.0955.0355.51147,878
12/22/201455.4255.7354.9355.16120,612
12/19/201455.5155.6354.6455.40476,965
12/18/201455.2355.6154.7155.55193,288
12/17/201453.9454.8453.2454.69272,606
12/16/201453.3554.2752.4453.80531,203
12/15/201453.9754.2953.3053.50238,418
12/12/201453.4454.0853.1853.55236,133
12/11/201453.7454.5553.3553.84286,304
12/10/201454.2154.5253.1953.36236,712
12/9/201453.9654.8153.7654.53283,529
12/8/201454.8055.4854.1354.38149,999
12/5/201454.1755.2754.1754.95216,427
12/4/201454.7855.2054.0054.22220,835
12/3/201454.3955.0054.1254.78297,683
12/2/201454.6554.9254.0954.47297,743
12/1/201455.0755.3054.5054.51299,277
11/28/201455.2556.2954.9155.38182,506
11/26/201455.8956.0355.1355.38156,145
11/25/201455.8056.4055.3255.79290,414
11/24/201454.9955.6554.9255.61402,162
11/21/201455.5955.6054.9454.99346,146
11/20/201454.0255.3053.9954.95357,504
11/19/201454.5354.6353.9354.33239,136
11/18/201454.6054.9954.3454.48322,697
11/17/201455.3455.5454.5054.59321,352
11/14/201455.9956.3055.3855.49220,757
11/13/201456.4556.7755.7255.88180,491
11/12/201456.0856.6756.0856.32281,636
11/11/201456.8656.9756.1456.42298,919
11/10/201455.9157.1655.9156.75470,717
11/7/201455.4956.0455.1655.84409,718
11/6/201455.4155.9755.3555.48590,946
11/5/201455.9556.1554.8755.54274,599
11/4/201455.9156.2455.5655.67220,260
11/3/201455.9256.3655.5856.09362,546
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center