$71.89 +0.06 (%) Life Time Fitness Inc - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LTM historical data

Date Open High Low Close Volume
5/22/201571.8371.9271.8271.89246,936
5/21/201571.8471.8671.8071.83410,479
5/20/201571.8671.8871.8271.84770,141
5/19/201571.8771.8871.8271.86308,514
5/18/201571.8971.9171.8271.87395,952
5/15/201571.7671.8971.7571.83208,993
5/14/201571.5771.7971.5071.78393,732
5/13/201571.5571.6471.4771.55265,722
5/12/201571.5871.5971.4671.52433,344
5/11/201571.4371.6071.4271.53570,598
5/8/201571.5471.5471.4171.42576,090
5/7/201571.4171.5871.3971.45463,270
5/6/201571.4271.4671.3271.42582,449
5/5/201571.4271.4871.3771.40938,031
5/4/201571.4571.5071.3871.45737,021
5/1/201571.5271.6171.3571.40827,594
4/30/201571.3571.6071.3371.50747,109
4/29/201571.4371.5071.3071.38393,405
4/28/201571.5171.5871.4271.46351,434
4/27/201571.5771.5771.4271.56249,689
4/24/201571.5271.6471.4471.46144,995
4/23/201571.5471.5971.4371.44137,958
4/22/201571.4171.6171.3771.60412,404
4/21/201571.5371.5371.2371.43234,408
4/20/201571.3971.4571.2771.45236,040
4/17/201571.3371.4171.2171.29371,644
4/16/201571.4171.4771.2571.26569,561
4/15/201571.4671.4971.3871.40370,927
4/14/201571.3871.5371.3671.52359,497
4/13/201571.4171.4471.3571.35382,687
4/10/201571.4571.4771.3771.40613,749
4/9/201571.4471.5271.3871.40337,964
4/8/201571.4271.5171.4071.44317,165
4/7/201571.4071.4871.3571.41574,729
4/6/201571.2071.6571.2071.461,108,896
4/2/201570.9671.1070.9471.02672,774
4/1/201570.9771.0370.9270.951,035,658
3/31/201571.0171.0870.9270.96779,523
3/30/201571.1071.1070.9671.08421,708
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center