$1.56 +0.02 (%) Learning Tree International Inc - NASDAQ

Mar. 27, 2015 | 03:33 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LTRE historical data

Date Open High Low Close Volume
3/26/20151.501.541.501.541,560
3/25/20151.541.541.511.542,032
3/24/20151.481.481.461.462,441
3/23/20151.561.561.471.5512,060
3/20/20151.471.621.471.627,739
3/19/20151.511.511.461.4621,824
3/18/20151.641.641.641.646
3/17/20151.631.641.631.641,809
3/16/20151.551.591.551.595,096
3/13/20151.531.531.521.521,330
3/12/20151.671.671.591.6010,252
3/11/20151.551.611.531.605,879
3/10/20151.551.601.551.604,799
3/9/20151.601.641.591.643,503
3/6/20151.701.701.631.6710,860
3/5/20151.801.801.711.7334,847
3/4/20151.891.991.851.913,101
3/3/20151.971.971.831.8914,802
3/2/20151.731.971.731.7840,333
2/27/20151.821.821.821.820
2/26/20151.811.951.731.827,252
2/25/20151.971.971.781.799,196
2/24/20151.761.801.761.769,081
2/23/20151.781.781.731.745,288
2/20/20151.751.751.751.75368
2/19/20151.741.771.621.739,830
2/18/20151.731.771.731.77955
2/17/20151.651.651.651.6511,700
2/13/20151.721.721.711.711,956
2/12/20151.971.971.671.71501
2/11/20151.831.831.601.7285,322
2/10/20152.002.002.002.0084
2/9/20152.002.002.002.00406
2/6/20151.941.941.941.940
2/5/20151.922.001.921.944,838
2/4/20151.831.941.801.8018,245
2/3/20151.881.901.801.808,471
2/2/20151.991.991.991.9916
1/30/20151.881.991.881.99664
1/29/20151.851.851.851.852
1/28/20151.831.901.821.851,700
1/27/20152.012.012.012.010
1/26/20152.012.012.012.012,493
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center