$54.67 -1.02 (%) Life Time Fitness Inc - NYSE

Jan. 30, 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
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
10/31/201455.5456.0255.4855.77548,802
10/30/201454.3254.9854.2054.93390,544
10/29/201454.6755.0154.3354.55486,500
10/28/201453.6054.8153.2954.59647,412
10/27/201452.4153.8752.2053.47769,020
10/24/201451.5952.6751.1252.51904,680
10/23/201448.5452.4148.2650.902,375,136
10/22/201449.0549.2447.5747.771,035,087
10/21/201448.6049.0048.2748.98706,843
10/20/201447.9848.9647.8048.49851,847
10/17/201449.3949.4648.1548.28694,528
10/16/201447.7649.0847.7248.86777,693
10/15/201447.9048.8446.7048.58997,450
10/14/201449.1549.4548.6048.74683,526
10/13/201448.8049.2548.5748.69349,000
10/10/201449.0149.3748.0548.62585,299
10/9/201450.0150.0349.1249.24518,531
10/8/201449.8550.1149.0050.04527,383
10/7/201450.0050.1449.4849.76688,601
10/6/201450.5350.5850.1050.28498,804
10/3/201450.4250.5749.8250.29472,393
10/2/201449.3450.2148.9650.02713,350
10/1/201450.5450.7249.0149.33675,771
9/30/201450.8450.8850.1950.44443,809
9/29/201450.6951.4750.4150.87315,381
9/26/201450.6651.1050.6451.06449,112
9/25/201451.2051.4050.6750.70596,172
9/24/201450.4051.2350.4051.16477,282
9/23/201449.3350.7549.2650.28879,392
9/22/201449.6549.8849.0049.21461,783
9/19/201450.5650.7049.7349.85784,214
9/18/201450.2950.6250.0850.31263,991
9/17/201450.2650.4449.7250.25303,595
9/16/201450.1250.5349.8250.10462,340
9/15/201450.1250.6550.0250.28307,484
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center