LIFE TIME FITNESS $50.73

up +0.69


22/5/2013 11:22 AM  |  NYSE : LTM  |  Industries : Arts, Entertainment, and Recreation / Other Amusement and Recreation Industries
Type:

LTM historical data

Date Open High Low Close Volume
5/21/2013 49.82 50.15 49.82 50.04 5011
5/20/2013 49.76 50.00 49.76 49.85 2495
5/17/2013 49.97 50.02 49.65 49.81 2800
5/16/2013 49.37 49.85 49.34 49.61 2585
5/15/2013 49.64 49.84 48.90 49.34 3094
5/14/2013 48.57 49.81 48.41 49.55 3142
5/13/2013 48.81 49.19 48.55 48.66 2026
5/10/2013 48.81 49.08 48.23 48.72 2458
5/9/2013 48.84 49.00 48.59 48.74 2427
5/8/2013 48.70 49.01 48.43 48.95 4316
5/7/2013 48.10 49.14 48.04 48.84 6259
5/6/2013 47.57 48.13 47.40 47.90 4418
5/3/2013 46.78 47.58 46.62 47.48 3511
5/2/2013 45.90 46.54 45.76 46.34 2316
5/1/2013 46.07 46.40 45.43 45.82 4754
4/30/2013 46.25 47.13 46.08 46.18 6453
4/29/2013 45.48 46.43 44.85 46.19 5240
4/26/2013 46.20 46.36 45.80 46.12 5051
4/25/2013 44.50 47.81 44.50 45.98 24227
4/24/2013 43.02 43.17 42.31 42.94 8941
4/23/2013 43.45 43.96 42.02 42.93 11719
4/22/2013 43.25 43.52 41.90 43.19 6271
4/19/2013 43.57 43.84 43.32 43.65 3558
4/18/2013 43.86 44.53 43.21 43.52 4904
4/17/2013 43.70 44.06 43.49 43.71 9014
4/16/2013 43.05 44.00 42.94 43.83 6250
4/15/2013 43.60 44.13 42.76 42.93 6830
4/12/2013 43.66 43.98 43.45 43.88 4336
4/11/2013 42.59 44.19 42.58 43.81 7155
4/10/2013 41.90 42.67 41.86 42.57 2869
4/9/2013 42.00 42.24 41.70 41.73 2842
4/8/2013 41.70 42.14 41.30 42.02 2202
4/5/2013 41.29 41.59 40.85 41.57 3273
4/4/2013 41.42 42.13 41.08 41.69 3849
4/3/2013 41.80 41.87 40.91 41.32 4049
4/2/2013 42.29 42.54 41.50 41.75 2489
4/1/2013 42.86 42.88 41.91 42.16 2137
3/28/2013 42.58 42.95 42.34 42.78 1870
3/27/2013 42.86 42.86 42.38 42.53 3022
3/26/2013 42.85 43.00 42.47 42.92 3387
3/25/2013 42.87 43.15 42.13 42.75 1613
3/22/2013 42.85 43.23 42.65 42.84 1167
3/21/2013 42.89 43.45 42.55 42.68 3394
3/20/2013 43.81 44.13 42.96 43.15 3512
3/19/2013 43.81 43.87 43.12 43.60 4691
3/18/2013 43.87 44.05 43.63 43.73 2849
3/15/2013 43.45 44.22 43.45 44.13 7616
3/14/2013 43.00 43.58 42.79 43.42 2647
3/13/2013 43.00 43.18 42.61 42.83 3338
3/12/2013 42.68 43.36 42.64 43.00 3391
3/11/2013 42.40 42.84 41.81 42.81 4790
3/8/2013 42.77 43.03 42.50 42.60 4344
3/7/2013 42.48 42.75 42.20 42.41 4851
3/6/2013 43.03 43.17 42.42 42.53 3379
3/5/2013 42.45 43.37 42.45 43.00 5267
3/4/2013 41.86 42.29 41.28 42.28 5680
3/1/2013 41.97 42.33 41.47 41.87 5976
2/28/2013 41.71 42.59 41.70 42.14 2458
2/27/2013 41.75 42.12 41.64 41.67 3462
2/26/2013 41.72 42.05 41.67 41.80 3487
2/25/2013 41.99 42.34 41.49 41.50 4918
2/22/2013 42.31 42.69 41.68 41.90 7514
2/21/2013 41.73 43.07 41.42 42.08 9100
2/20/2013 42.36 42.36 40.53 41.27 9653
2/19/2013 43.08 43.11 42.19 42.26 4386
2/15/2013 43.10 43.26 42.59 42.98 6302
2/14/2013 42.28 43.11 42.20 43.11 8074
2/13/2013 42.52 42.72 42.17 42.42 4011
2/12/2013 42.69 42.97 42.46 42.54 5337
2/11/2013 43.14 43.24 42.32 42.60 6145
2/8/2013 42.15 43.31 42.15 43.24 8758
2/7/2013 42.01 42.57 41.30 42.16 8390
2/6/2013 40.71 41.75 40.42 41.50 7507
2/5/2013 41.23 41.38 40.40 40.71 10210
2/4/2013 39.60 41.23 39.20 41.16 21529
2/1/2013 41.62 42.50 39.10 39.36 85264
1/31/2013 50.65 50.99 50.23 50.73 3443
1/30/2013 50.85 51.33 50.35 50.73 4320
1/29/2013 51.50 51.86 50.54 51.06 3593
1/28/2013 52.20 52.40 51.14 51.56 9221
1/25/2013 51.90 52.43 51.49 52.31 2571
1/24/2013 50.79 51.86 50.69 51.74 3737
1/23/2013 51.17 51.17 50.44 50.69 2632
1/22/2013 50.90 51.33 50.60 51.17 1506
1/18/2013 51.05 51.16 50.75 50.84 1972
1/17/2013 51.52 51.71 50.93 51.13 1923
1/16/2013 51.23 51.56 50.99 51.19 1680
1/15/2013 50.65 51.52 50.45 51.35 1761
1/14/2013 50.86 51.70 50.36 51.04 3552
1/11/2013 51.22 51.46 50.81 50.89 1907
1/10/2013 50.72 51.37 50.50 51.11 2614
1/9/2013 50.15 50.67 50.15 50.57 1590
1/8/2013 49.47 50.13 49.05 50.09 2147
1/7/2013 50.18 50.34 49.09 49.34 2713
1/4/2013 51.04 51.04 49.82 50.44 3281
1/3/2013 49.80 50.85 49.64 50.84 3504
1/2/2013 49.69 50.00 49.26 49.82 5669
12/31/2012 48.09 49.34 48.06 49.21 2053
12/28/2012 47.87 48.50 47.63 48.09 1573
12/27/2012 48.22 48.39 47.40 48.22 2137
Marketplace
Trading Center