Life Time Fitness Inc $39.30

up +0.49


29/7/2014 04:03 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
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
4/28/201447.1747.2545.8846.58613,439
4/25/201448.6048.9146.8347.171,558,919
4/24/201450.1051.2547.8049.971,548,711
4/23/201450.0350.9149.8550.73784,733
4/22/201449.7450.5849.7450.03576,298
4/21/201449.7150.1149.3749.59664,225
4/17/201450.3650.7549.6449.82716,276
4/16/201451.0951.3649.9950.551,152,467
4/15/201449.8951.0049.0450.911,218,564
4/14/201449.3250.0048.9649.99681,587
4/11/201447.6849.0347.6348.79544,928
4/10/201448.6049.0947.6948.09616,872
4/9/201448.6048.6047.8048.29562,043
4/8/201447.7748.5247.5648.48307,351
4/7/201447.7347.8546.7947.74585,094
4/4/201449.4849.5647.9347.96328,725
4/3/201449.1849.4948.7949.04274,468
4/2/201448.6249.2048.5849.17249,537
4/1/201448.1248.6247.5748.60497,263
3/31/201448.2048.2047.8648.10316,865
3/28/201447.5048.4447.5048.07926,695
3/27/201448.0448.3547.3047.44447,842
3/26/201447.8648.2747.5447.91459,391
3/25/201448.0548.2847.5247.69454,124
3/24/201448.1748.2547.6447.83444,893
3/21/201448.3748.7047.9247.951,860,670
3/20/201447.8248.6247.8248.08456,692
3/19/201448.7049.0847.8248.02360,511
3/18/201448.4949.0448.3448.70329,861
3/17/201449.4749.8748.3948.49500,646
3/14/201449.0049.8749.0049.30473,769
3/13/201449.5049.7849.0049.09709,987
3/12/201448.9549.8848.8749.47700,594
3/11/201448.2649.4947.9449.17868,550
3/10/201447.9548.3547.7848.20385,677
3/7/201448.1148.7347.9848.10419,361
Trading Center