$1.29 -0.02 (%) Learning Tree International Inc - NASDAQ

May. 22, 2015 | 02:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LTRE historical data

Date Open High Low Close Volume
5/22/20151.331.331.291.29375
5/21/20151.321.321.251.3113,617
5/20/20151.221.351.181.2653,057
5/19/20151.141.161.051.1633,048
5/18/20151.141.141.071.1136,807
5/15/20151.241.241.101.1176,962
5/14/20151.301.301.291.303,021
5/13/20151.291.301.291.291,801
5/12/20151.271.271.271.27100
5/11/20151.331.331.331.330
5/8/20151.291.331.291.333,235
5/7/20151.291.301.261.291,368
5/6/20151.231.271.161.279,759
5/5/20151.241.261.241.26776
5/4/20151.231.231.231.23330
5/1/20151.281.401.241.3410,800
4/30/20151.231.231.181.1820,293
4/29/20151.311.351.261.26681
4/28/20151.321.351.321.35400
4/27/20151.381.521.291.2930,998
4/24/20151.371.561.331.3757,362
4/23/20151.381.461.341.3767,955
4/22/20151.251.431.181.3847,362
4/21/20151.351.351.121.2850,525
4/20/20151.341.341.341.34168
4/17/20151.321.401.321.33732
4/16/20151.401.401.311.324,332
4/15/20151.381.431.351.4121,353
4/14/20151.361.411.361.411,885
4/13/20151.411.411.401.4117,232
4/10/20151.341.481.341.4810,575
4/9/20151.451.451.451.45132
4/8/20151.461.471.441.468,400
4/7/20151.601.601.491.502,636
4/6/20151.571.571.571.57996
4/2/20151.511.511.511.510
4/1/20151.621.621.511.514,621
3/31/20151.551.551.511.551,649
3/30/20151.521.531.481.4810,728
3/27/20151.571.581.561.561,068
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center