$2.52 +0.25 (%) Learning Tree International Inc - NASDAQ

Oct. 30, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LTRE historical data

Date Open High Low Close Volume
10/30/20142.292.522.182.523,644
10/29/20142.272.272.272.270
10/28/20142.272.272.272.270
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
7/30/20142.582.592.492.552,701
7/29/20142.572.582.452.45701
7/28/20142.382.382.382.38200
7/25/20142.382.382.302.35121,875
7/24/20142.582.582.302.3035,632
7/23/20142.292.472.292.3013,307
7/22/20142.332.362.292.3248,316
7/21/20142.242.332.232.2836,932
7/18/20142.232.332.212.2866,110
7/17/20142.302.312.222.262,802
7/16/20142.272.352.262.357,721
7/15/20142.362.372.352.36412,989
7/14/20142.352.382.352.3531,780
7/11/20142.352.392.352.352,904
7/10/20142.352.412.352.413,280
7/9/20142.352.452.352.362,130
7/8/20142.502.612.352.359,731
7/7/20142.532.622.532.603,558
7/3/20142.552.682.552.68550
7/2/20142.562.562.542.54300
7/1/20142.682.682.662.681,119
6/30/20142.532.562.402.565,678
6/27/20142.472.512.282.2841,360
6/26/20142.532.532.532.530
6/25/20142.532.532.532.5392
6/24/20142.512.532.512.531,332
6/23/20142.512.572.512.57918
6/20/20142.532.542.502.542,839
6/19/20142.522.522.522.52247
6/18/20142.702.702.562.56504
6/17/20142.702.702.702.70518
6/16/20142.682.682.682.680
6/13/20142.682.682.682.680
6/12/20142.682.682.682.6836
6/11/20142.572.692.552.681,101
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center