Life Time Fitness Historical Stock Prices

LTM 
$46.15
*  
0.11
0.24%
Get LTM Alerts
*Delayed - data as of Aug. 29, 2014 14:08 ET  -  Find a broker to begin trading LTM now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    LTM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
14:08  46.31  46.555  45.97  46.15 206,110
08/28/2014 46.49 46.65 45.95 46.26 521,666
08/27/2014 47.11 47.11 46.22 46.64 460,824
08/26/2014 48.16 48.16 46.64 46.96 1,362,531
08/25/2014 47.05 49.02 44.73 48.36 4,190,199
08/22/2014 41.35 41.71 41.11 41.6 234,913
08/21/2014 40.56 41.497 40.318 41.39 323,052
08/20/2014 40.55 40.78 39.76 40.52 495,717
08/19/2014 41.15 41.229 40.83 41.01 272,217
08/18/2014 40.69 41.07 40.53 41 366,187
08/15/2014 40.28 40.6 39.99 40.41 338,546
08/14/2014 39.55 40.13 39.49 40.09 400,150
08/13/2014 39.82 39.95 39.48 39.55 285,744
08/12/2014 39.52 39.9 39.44 39.8 310,677
08/11/2014 39.5 40.02 39.37 39.7 343,642
08/08/2014 38.33 39.26 38.2825 39.26 368,551
08/07/2014 38.55 38.76 38.01 38.36 597,581
08/06/2014 38.6 38.77 38.43 38.5 458,983
08/05/2014 38.93 39.46 38.58 38.78 372,439
08/04/2014 38.73 39.21 38.54 39.17 321,277
08/01/2014 39.28 39.59 38.39 38.73 629,054
07/31/2014 40.18 40.35 39.34 39.35 660,910
07/30/2014 39.69 40.64 39.64 40.57 719,558
07/29/2014 39.12 39.64 38.86 39.3 815,766
07/28/2014 40.35 40.7 38.72 38.81 1,505,101
07/25/2014 41.08 41.94 40.44 41.02 1,185,767
07/24/2014 47.91 47.91 40.33 41.26 3,224,350
07/23/2014 48.12 48.29 47.17 47.26 474,313
07/22/2014 48.13 48.505 47.83 48.07 326,828
07/21/2014 47.82 48.23 47.73 48.12 192,735
07/18/2014 47.22 48.05 47.22 47.89 250,302
07/17/2014 47.73 47.78 47.13 47.27 378,566
07/16/2014 48.68 48.68 47.54 47.77 384,974
07/15/2014 48.72 48.82 48.27 48.47 258,923
07/14/2014 48.95 49.15 48.5 48.67 250,086
07/11/2014 47.93 48.79 47.92 48.57 313,769
07/10/2014 48.03 48.48 47.8 48.05 465,116
07/09/2014 48.84 49.21 48.62 48.89 312,617
07/08/2014 49.1 49.48 48.63 48.68 573,844
07/07/2014 49.22 49.35 48.7 49.24 604,602
07/03/2014 49.17 50.1 49.17 49.33 348,436
07/02/2014 48.97 49.58 48.94 49.16 292,710
07/01/2014 49.14 49.39 48.84 49.09 694,720
06/30/2014 48.8 49.15 48.01 48.74 445,838
06/27/2014 48.23 48.88 48.03 48.58 912,144
06/26/2014 47.47 48.05 47.37 47.9 1,115,828
06/25/2014 47.45 48.25 47.24 47.29 612,790
06/24/2014 48.35 49.08 47.67 47.69 492,574
06/23/2014 47.88 48.79 47.88 48.65 338,357
06/20/2014 48.25 48.25 47.79 47.82 839,406
06/19/2014 48.06 48.6 47.94 48.08 586,122
06/18/2014 47.67 47.98 46.9 47.74 557,020
06/17/2014 45.86 48 45.83 47.76 1,016,645
06/16/2014 46.21 46.4165 45.8 45.81 472,134
06/13/2014 46.5 47.02 46.23 46.38 523,103
06/12/2014 47.48 47.52 46.14 46.29 713,441
06/11/2014 47.43 47.72 47.2 47.4 481,585
06/10/2014 47.98 48.4 47.68 47.86 638,803
06/09/2014 47.09 47.76 46.35 47.71 859,061
06/06/2014 46.04 47.63 45.96 46.97 1,538,613
06/05/2014 50.05 50.06 44.64 45.91 5,263,405
06/04/2014 53.91 54.16 51.95 51.99 830,585
06/03/2014 53.47 54.3 53.192 53.98 552,889
06/02/2014 53.41 53.72 53.05 53.52 576,749
05/30/2014 53.26 53.51 53.06 53.2 886,336
05/29/2014 54.53 54.7575 53.11 53.25 958,925
05/28/2014 54.47 54.63 53.88 54.19 769,560
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?