Learning Tree International Inc $2.35

down 0.00


21/8/2014 02:46 PM  |  NASDAQ : LTRE  
Industries : Diversified Services / Education & Training Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LTRE historical data

Date Open High Low Close Volume
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
6/10/20142.702.702.682.68278
6/9/20142.692.702.582.701,114
6/6/20142.672.862.542.655,650
6/5/20142.862.862.862.86500
6/4/20142.882.882.732.782,549
6/3/20142.752.802.752.752,373
6/2/20142.902.952.752.7513,880
5/30/20142.932.932.932.930
5/29/20142.932.932.932.930
5/28/20142.942.942.752.93935
5/27/20142.942.942.942.940
5/23/20142.942.942.942.94100
5/22/20142.802.802.802.800
5/21/20142.853.052.802.804,927
5/20/20142.822.982.822.987,291
5/19/20142.852.942.832.849,839
5/16/20142.872.952.842.936,228
5/15/20143.003.003.003.0020
5/14/20143.003.003.003.00100
5/13/20143.053.053.053.050
5/12/20142.873.052.863.052,550
5/9/20142.953.022.823.027,880
5/8/20143.053.053.053.056
5/7/20143.053.053.053.051,426
5/6/20143.053.053.053.050
5/5/20143.053.053.053.050
5/2/20143.053.053.053.052
5/1/20143.053.053.033.055,379
4/30/20143.053.053.053.05684
4/29/20143.103.103.043.04266
4/28/20143.103.103.103.100
4/25/20143.103.103.103.100
4/24/20143.103.103.103.1050
4/23/20143.013.253.003.102,925
4/22/20143.123.123.033.031,640
4/21/20143.063.063.063.0640
4/17/20143.063.063.063.060
4/16/20143.063.063.063.0680
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
Trading Center