$2.01 +0.20 (%) Learning Tree International Inc - NASDAQ

Jan. 26, 2015 | 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
1/23/20151.811.811.811.810
1/22/20151.851.851.811.811,101
1/21/20151.831.851.831.851,580
1/20/20151.761.851.761.85466
1/16/20151.761.761.761.760
1/15/20151.681.851.651.7610,489
1/14/20151.751.751.751.75453
1/13/20151.731.781.731.782,087
1/12/20151.771.851.641.8013,363
1/9/20151.821.871.821.86632
1/8/20151.951.951.811.811,080
1/7/20151.972.001.821.9618,006
1/6/20151.971.971.971.97300
1/5/20151.841.851.761.771,163
1/2/20151.801.861.791.7910,652
12/31/20141.801.801.691.755,599
12/30/20141.701.751.641.7325,001
12/29/20141.621.751.601.7011,489
12/26/20141.651.751.601.6547,180
12/24/20141.601.651.571.5963,907
12/23/20141.731.751.521.5723,564
12/22/20141.681.751.591.6042,454
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center