Learning Tree International Inc $3.06

down 0.00


15/4/2014 08:10 PM  |  NASDAQ : LTRE  
Industries : Diversified Services / Education & Training Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LTRE historical data

Date Open High Low Close Volume
4/16/20143.063.063.063.060
4/15/20143.043.223.023.062,931
4/14/20143.093.293.073.091,910
4/11/20143.063.243.063.141,147
4/10/20143.243.243.243.2419
4/9/20143.253.253.243.24859
4/8/20143.093.093.093.0990
4/7/20143.093.093.093.098
4/4/20143.083.133.083.091,907
4/3/20143.213.213.213.21912
4/2/20143.233.233.233.23216
4/1/20143.233.233.233.231,072
3/31/20143.253.253.253.2546
3/28/20143.253.253.253.250
3/27/20143.133.253.133.25430
3/26/20143.283.283.283.282
3/25/20143.283.283.283.282
3/24/20143.253.293.223.282,046
3/21/20143.333.333.333.331,273
3/20/20143.303.303.303.30656
3/19/20143.163.243.163.182,181
3/18/20143.213.213.213.217
3/17/20143.373.373.143.21665
3/14/20143.333.333.333.330
3/13/20143.143.343.143.33414
3/12/20143.123.123.123.124
3/11/20143.123.123.123.12200
3/10/20143.303.373.143.1615,018
3/7/20143.153.303.153.302,563
3/6/20143.243.293.243.28666
3/5/20143.203.283.023.283,065
3/4/20143.163.173.093.133,752
3/3/20143.173.173.173.17401
2/28/20142.993.172.993.17875
2/27/20143.063.123.063.12800
2/26/20143.203.203.203.20160
2/25/20142.903.082.902.947,832
2/24/20143.003.012.902.9312,876
2/21/20142.953.002.922.997,249
2/20/20142.953.012.912.9811,523
2/19/20142.953.032.933.022,675
2/18/20143.033.032.963.032,084
2/14/20143.083.103.043.044,102
2/13/20142.992.992.992.990
2/12/20143.003.022.932.994,400
2/11/20142.982.982.952.961,423
2/10/20143.043.132.953.105,900
2/7/20143.103.253.103.132,876
2/6/20142.932.932.892.891,310
2/5/20143.053.203.023.206,500
2/4/20143.183.313.183.30950
2/3/20143.143.143.133.142,102
1/31/20143.023.353.023.35607
1/30/20143.203.203.203.20100
1/29/20143.123.153.123.154,671
1/28/20143.133.133.133.13332
1/27/20143.033.133.013.011,587
1/24/20143.083.083.083.08542
1/23/20143.203.233.103.159,332
1/22/20143.073.223.073.171,244
1/21/20143.183.183.053.063,244
1/17/20143.253.253.253.25100
1/16/20143.313.353.263.353,704
1/15/20143.303.363.223.264,276
1/14/20143.173.263.173.261,880
1/13/20143.243.273.243.2510,674
1/10/20143.253.253.243.24717
1/9/20143.113.253.103.248,761
1/8/20143.223.223.053.122,334
1/7/20143.243.243.243.242,552
1/6/20143.243.243.233.23249
1/3/20143.163.233.163.18766
1/2/20143.153.173.153.152,131
12/31/20133.213.213.113.1410,236
12/30/20133.113.113.003.1034,964
12/27/20133.113.113.063.06753
12/26/20133.053.053.053.05308
12/24/20133.173.173.173.17150
12/23/20133.203.243.163.243,492
12/20/20132.893.252.893.2521,202
12/19/20133.003.003.003.0020
12/18/20132.963.022.963.004,304
12/17/20132.962.962.942.965,373
12/16/20132.892.952.892.956,981
12/13/20132.952.952.952.953,325
12/12/20132.942.942.942.94350
12/11/20132.902.912.812.818,262
12/10/20132.912.922.892.891,232
12/9/20132.952.952.782.959,259
12/6/20132.832.932.792.834,858
12/5/20132.932.942.752.85199,785
12/4/20132.882.882.762.8528,725
12/3/20132.952.962.892.9514,753
12/2/20132.832.922.832.92500
11/29/20132.822.822.772.815,805
11/27/20132.712.782.712.788,100
11/26/20132.712.712.652.7126,003
11/25/20132.712.822.702.763,400
11/22/20132.872.892.802.813,651
11/21/20132.882.882.792.791,000
Trading Center