LEARNING TREE INTL $3.71

down -0.04


21/5/2013 12:21 PM  |  NASDAQ : LTRE  |  Industries : Educational Services / Business Schools and Computer and Management Training
Type:

LTRE historical data

Date Open High Low Close Volume
5/20/2013 3.75 3.75 3.75 3.75 0
5/17/2013 3.75 3.75 3.75 3.75 0
5/16/2013 3.76 3.76 3.75 3.75 30
5/15/2013 3.85 3.85 3.85 3.85 3
5/14/2013 3.85 3.85 3.85 3.85 1
5/13/2013 3.85 3.85 3.85 3.85 1
5/10/2013 3.89 3.89 3.77 3.89 16
5/9/2013 3.80 3.80 3.73 3.76 18
5/8/2013 3.80 3.89 3.80 3.85 2112
5/7/2013 3.83 3.83 3.72 3.79 426
5/6/2013 3.72 3.80 3.72 3.78 157
5/3/2013 3.72 3.73 3.72 3.73 9
5/2/2013 3.58 3.72 3.56 3.72 10
5/1/2013 3.75 3.75 3.75 3.75 0
4/30/2013 3.70 3.75 3.61 3.75 144
4/29/2013 3.76 3.76 3.76 3.76 0
4/26/2013 3.76 3.76 3.76 3.76 1
4/25/2013 3.78 3.78 3.78 3.78 3
4/24/2013 3.97 3.97 3.69 3.69 6
4/23/2013 3.73 3.95 3.73 3.89 33
4/22/2013 3.74 3.74 3.70 3.70 437
4/19/2013 3.88 3.88 3.88 3.88 0
4/18/2013 3.88 3.88 3.88 3.88 1
4/17/2013 3.89 3.89 3.71 3.86 18
4/16/2013 3.85 3.85 3.84 3.85 6
4/15/2013 3.81 3.82 3.81 3.82 8
4/12/2013 3.53 3.86 3.53 3.78 42
4/11/2013 3.63 3.63 3.63 3.63 0
4/10/2013 3.60 3.70 3.60 3.63 404
4/9/2013 3.83 3.83 3.66 3.66 6
4/8/2013 3.84 3.84 3.52 3.84 18
4/5/2013 3.50 3.50 3.50 3.50 1
4/4/2013 3.68 3.73 3.68 3.73 33
4/3/2013 3.70 3.70 3.50 3.54 33
4/2/2013 3.75 3.75 3.75 3.75 1
4/1/2013 3.67 3.69 3.40 3.67 56
3/28/2013 3.67 3.70 3.67 3.70 30
3/27/2013 3.56 3.63 3.56 3.63 6
3/26/2013 3.60 3.60 3.60 3.60 1
3/25/2013 3.32 3.40 3.32 3.40 3
3/22/2013 3.46 3.46 3.36 3.36 82
3/21/2013 3.50 3.50 3.50 3.50 2
3/20/2013 3.50 3.50 3.45 3.46 18
3/19/2013 3.50 3.50 3.50 3.50 17
3/18/2013 3.52 3.59 3.51 3.54 21
3/15/2013 3.60 3.71 3.48 3.48 298
3/14/2013 3.75 3.95 3.74 3.77 2923
3/13/2013 3.73 3.75 3.73 3.75 31
3/12/2013 3.72 3.80 3.58 3.80 42
3/11/2013 3.76 3.76 3.76 3.76 0
3/8/2013 3.78 3.81 3.70 3.76 25
3/7/2013 3.83 3.89 3.82 3.82 26
3/6/2013 3.90 3.90 3.90 3.90 1
3/5/2013 3.67 3.67 3.67 3.67 0
3/4/2013 3.60 3.67 3.60 3.67 5
3/1/2013 3.68 3.68 3.65 3.65 74
2/28/2013 3.79 3.79 3.65 3.65 18
2/27/2013 3.61 3.75 3.60 3.75 36
2/26/2013 3.70 3.70 3.69 3.69 13
2/25/2013 3.56 3.75 3.56 3.74 38
2/22/2013 3.75 3.75 3.75 3.75 4
2/21/2013 3.92 3.92 3.74 3.80 298
2/20/2013 4.17 4.22 3.91 3.91 129
2/19/2013 4.32 4.32 4.14 4.22 31
2/15/2013 4.25 4.30 4.04 4.20 42
2/14/2013 4.31 4.32 4.20 4.22 637
2/13/2013 4.95 4.95 4.00 4.17 1106
2/12/2013 5.19 5.19 5.19 5.19 0
2/11/2013 5.09 5.19 5.09 5.19 3
2/8/2013 5.01 5.01 5.01 5.01 10
2/7/2013 5.20 5.21 5.19 5.21 29
2/6/2013 5.24 5.24 5.11 5.20 82
2/5/2013 4.59 5.87 4.59 5.25 877
2/4/2013 4.69 4.92 4.66 4.75 269
2/1/2013 5.15 5.15 4.55 4.72 839
1/31/2013 5.14 5.25 5.14 5.25 134
1/30/2013 5.15 5.20 5.14 5.18 81
1/29/2013 5.12 5.15 5.12 5.14 65
1/28/2013 5.20 5.25 5.19 5.19 87
1/25/2013 5.20 5.30 5.20 5.30 7
1/24/2013 5.22 5.22 5.20 5.20 186
1/23/2013 5.26 5.26 5.12 5.20 99
1/22/2013 5.28 5.28 5.28 5.28 2
1/18/2013 5.22 5.22 5.22 5.22 0
1/17/2013 5.22 5.22 5.22 5.22 0
1/16/2013 5.30 5.31 5.22 5.22 52
1/15/2013 5.45 5.45 5.20 5.22 55
1/14/2013 5.20 5.49 5.20 5.44 25
1/11/2013 5.28 5.28 5.24 5.24 8
1/10/2013 5.20 5.25 5.20 5.25 21
1/9/2013 5.28 5.28 5.12 5.20 108
1/8/2013 5.27 5.27 5.25 5.25 14
1/7/2013 5.26 5.27 5.26 5.27 2
1/4/2013 5.35 5.35 5.35 5.35 0
1/3/2013 5.35 5.35 5.35 5.35 1
1/2/2013 5.26 5.26 5.26 5.26 3
12/31/2012 5.50 5.50 5.25 5.27 109
12/28/2012 5.65 5.65 5.16 5.27 64
12/27/2012 5.41 5.41 5.40 5.40 23
12/26/2012 5.40 5.44 5.40 5.44 8
Marketplace
Trading Center