$1.64 -0.19 (%) Learning Tree International Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LTRE historical data

Date Open High Low Close Volume
12/19/20142.002.101.641.64136,795
12/18/20141.731.961.731.836,030
12/17/20141.812.021.811.934,554
12/16/20142.112.131.751.9622,852
12/15/20142.242.352.112.1118,523
12/12/20142.442.442.232.394,994
12/11/20142.492.492.192.226,167
12/10/20142.242.372.202.238,601
12/9/20142.492.492.452.46466
12/8/20142.482.502.352.396,216
12/5/20142.322.502.312.505,938
12/4/20142.382.462.312.462,817
12/3/20142.292.502.292.40876
12/2/20142.522.522.292.4410,306
12/1/20142.512.522.242.374,722
11/28/20142.502.502.502.501,001
11/26/20142.502.502.502.502
11/25/20142.502.502.502.501,032
11/24/20142.502.502.472.501,203
11/21/20142.282.282.282.28371
11/20/20142.222.272.222.272,328
11/19/20142.222.232.222.234,458
11/18/20142.322.322.302.301,915
11/17/20142.222.222.222.2220
11/14/20142.522.522.222.221,096
11/13/20142.512.512.512.51168
11/12/20142.522.522.522.52332
11/11/20142.522.522.522.5214
11/10/20142.522.522.522.52161
11/7/20142.502.502.502.500
11/6/20142.502.502.502.50110
11/5/20142.502.502.502.5016
11/4/20142.502.502.482.501,480
11/3/20142.482.482.482.4862
10/31/20142.482.482.482.48217
10/30/20142.292.522.182.523,644
10/29/20142.272.272.272.2710
10/28/20142.272.272.272.2775
10/27/20142.272.272.272.27110
10/24/20142.332.352.332.35210
10/23/20142.242.322.242.32410
10/22/20142.262.262.262.26400
10/21/20142.252.252.252.250
10/20/20142.252.252.252.2552
10/17/20142.262.262.252.25400
10/16/20142.452.452.452.450
10/15/20142.422.512.362.451,627
10/14/20142.372.382.292.385,101
10/13/20142.392.392.392.39200
10/10/20142.332.362.332.36700
10/9/20142.302.422.302.4110,972
10/8/20142.372.402.372.407,088
10/7/20142.312.352.312.351,407
10/6/20142.342.342.342.340
10/3/20142.342.342.342.340
10/2/20142.342.342.342.3411
10/1/20142.342.342.342.34382
9/30/20142.342.342.342.342,224
9/29/20142.312.312.312.311,972
9/26/20142.232.232.232.23868
9/25/20142.202.272.202.271,867
9/24/20142.132.172.122.171,742
9/23/20142.172.172.172.170
9/22/20142.162.172.152.178,001
9/19/20142.112.192.112.194,641
9/18/20142.162.162.132.132,703
9/17/20142.162.162.162.16513
9/16/20142.152.152.152.15101
9/15/20142.202.202.142.157,423
9/12/20142.202.202.122.157,968
9/11/20142.242.242.242.245
9/10/20142.202.252.182.2435,930
9/9/20142.282.282.282.280
9/8/20142.342.342.262.287,577
9/5/20142.272.312.272.31251
9/4/20142.292.292.292.290
9/3/20142.322.322.292.2920,523
9/2/20142.342.352.302.313,090
8/29/20142.322.352.302.3022,550
8/28/20142.312.312.312.314,103
8/27/20142.322.352.302.306,403
8/26/20142.372.372.302.3310,100
8/25/20142.312.312.302.303,632
8/22/20142.332.402.302.3010,688
8/21/20142.322.412.322.351,098
8/20/20142.382.432.312.3110,417
8/19/20142.432.502.392.419,368
8/18/20142.402.402.402.40200
8/15/20142.372.502.372.472,283
8/14/20142.502.522.432.485,420
8/13/20142.522.522.452.509,788
8/12/20142.672.672.512.519,000
8/11/20142.502.642.502.5035,989
8/8/20142.482.562.482.508,600
8/7/20142.532.532.532.53100
8/6/20142.532.532.532.5334
8/5/20142.532.532.532.53204
8/4/20142.502.572.502.563,132
8/1/20142.482.562.422.458,000
7/31/20142.582.582.382.4012,100
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center