Life Time Fitness Historical Stock Prices

LTM 
$50.08
*  
0.02
0.04%
Get LTM Alerts
*Delayed - data as of Sep. 17, 2014 10:37 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: 1 Year, From 16-SEP-2013 TO 16-SEP-2014

Date Open High Low Close / Last Volume
10:37  50.10  50.44  50.05  50.08 59,807
09/16/2014 50.12 50.53 49.82 50.1 462,340
09/15/2014 50.12 50.65 50.02 50.28 307,484
09/12/2014 50.43 51 50 50.24 438,077
09/11/2014 49.46 50.22 49.26 50.14 584,041
09/10/2014 49.39 49.78 48.64 49.57 646,052
09/09/2014 49.52 49.84 49.1 49.14 533,201
09/08/2014 50.03 50.45 49.5 49.64 715,415
09/05/2014 48.03 50.75 48 50.08 1,514,493
09/04/2014 46.93 47.32 46.79 47.06 332,505
09/03/2014 47.35 47.5 46.37 46.73 500,760
09/02/2014 46.61 47.16 46.61 47.05 675,186
08/29/2014 46.4 46.555 45.97 46.1 454,382
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
05/27/2014 54.79 55.1 54.29 54.49 1,057,208
05/23/2014 56.12 56.68 54.45 54.89 994,986
05/22/2014 54.58 56.78 54.13 56.24 2,382,544
05/21/2014 48.55 55.27 48.37 54.3 5,438,390
05/20/2014 49.16 49.4 48 48.43 736,084
05/19/2014 49.07 49.68 48.84 49.3 298,726
05/16/2014 47.94 49.25 47.73 49.23 676,370
05/15/2014 48.13 48.1717 47.38 47.97 443,513
05/14/2014 48.51 48.67 48.24 48.43 432,757
05/13/2014 48.87 48.87 48.25 48.55 483,831
05/12/2014 47.71 48.87 47.53 48.81 499,552
05/09/2014 46.72 47.89 46.66 47.57 346,077
05/08/2014 46.58 47.43 46.34 46.97 366,784
05/07/2014 47.29 47.58 46.29 46.72 455,394
05/06/2014 47.5 47.64 47.06 47.3 613,031
05/05/2014 48.26 48.26 47.37 47.71 599,291
05/02/2014 47.94 48.57 47.5 48.54 648,742
05/01/2014 47.9 48.1 47.17 47.8 500,502
04/30/2014 47.46 48.01 47.02 48 1,005,370
04/29/2014 46.69 47.74 46.67 47.51 565,549
04/28/2014 47.17 47.245 45.88 46.58 613,439
04/25/2014 48.6 48.91 46.83 47.17 1,558,919
04/24/2014 50.1 51.25 47.8 49.97 1,548,711
04/23/2014 50.03 50.91 49.85 50.73 784,733
04/22/2014 49.74 50.58 49.74 50.03 576,298
04/21/2014 49.71 50.105 49.37 49.59 664,225
04/17/2014 50.36 50.745 49.64 49.82 716,276
04/16/2014 51.09 51.36 49.99 50.55 1,152,467
04/15/2014 49.89 51.0025 49.04 50.91 1,218,564
04/14/2014 49.32 50 48.96 49.99 681,587
04/11/2014 47.68 49.03 47.63 48.79 544,928
04/10/2014 48.6 49.09 47.69 48.09 615,110
04/09/2014 48.6 48.6 47.8 48.29 561,643
04/08/2014 47.77 48.52 47.56 48.48 307,351
04/07/2014 47.73 47.85 46.79 47.74 585,094
04/04/2014 49.48 49.56 47.93 47.96 328,725
04/03/2014 49.18 49.49 48.79 49.04 274,468
04/02/2014 48.62 49.2 48.58 49.17 249,537
04/01/2014 48.12 48.62 47.57 48.6 497,263
03/31/2014 48.2 48.2 47.86 48.1 316,865
03/28/2014 47.5 48.44 47.5 48.07 926,695
03/27/2014 48.04 48.35 47.3 47.44 444,262
03/26/2014 47.86 48.27 47.54 47.91 459,391
03/25/2014 48.05 48.28 47.52 47.69 454,124
03/24/2014 48.17 48.25 47.64 47.83 444,893
03/21/2014 48.37 48.7 47.92 47.95 1,860,670
03/20/2014 47.82 48.62 47.82 48.08 456,692
03/19/2014 48.7 49.08 47.82 48.02 360,511
03/18/2014 48.49 49.04 48.3401 48.7 329,861
03/17/2014 49.47 49.87 48.39 48.49 500,646
03/14/2014 49 49.87 49 49.3 473,769
03/13/2014 49.5 49.78 49 49.09 709,287
03/12/2014 48.95 49.88 48.87 49.47 700,594
03/11/2014 48.26 49.49 47.94 49.17 868,550
03/10/2014 47.95 48.35 47.78 48.2 385,677
03/07/2014 48.11 48.73 47.98 48.1 419,361
03/06/2014 47.64 48.6 47.48 48.04 809,493
03/05/2014 48.27 48.41 47.45 47.48 595,821
03/04/2014 47.97 48.53 47.73 48.31 1,341,691
03/03/2014 46.6 47.39 46.55 47.21 633,535
02/28/2014 47.32 47.795 47.02 47.2 406,527
02/27/2014 47.04 47.45 46.57 47.31 477,510
02/26/2014 45.82 47.26 45.64 47.25 545,185
02/25/2014 46.09 46.27 45.49 45.75 403,557
02/24/2014 45.29 46.69 45.152 46.17 851,222
02/21/2014 45.62 45.71 45.09 45.32 693,270
02/20/2014 44 46.47 43.8 45.7 1,589,371
02/19/2014 43.46 44.47 43.37 43.46 924,265
02/18/2014 44.14 44.14 43.6 43.63 651,714
02/14/2014 43.49 44.38 43.25 44.08 441,543
02/13/2014 43.14 43.75 43 43.59 309,229
02/12/2014 43.91 44.152 43.24 43.57 524,941
02/11/2014 43.28 44 43.16 43.9 274,916
02/10/2014 44.05 44.05 43.32 43.39 592,750
02/07/2014 42.86 44 42.57 43.95 769,274
02/06/2014 41.43 42.92 41.244 42.84 463,345
02/05/2014 41.73 41.87 40.83 41.34 608,899
02/04/2014 41.32 42.49 41 41.91 1,381,347
02/03/2014 41.17 41.56 40.27 41.01 1,903,992
01/31/2014 40.32 41.37 40.15 41.16 1,100,398
01/30/2014 41.86 41.86 40.94 41.05 655,396
01/29/2014 40.91 42.1 40.91 41.38 642,320
01/28/2014 42.15 42.42 40.96 41.41 978,471
01/27/2014 43.59 43.85 41.7 42.13 698,560
01/24/2014 43.89 44.08 43.13 43.52 510,077
01/23/2014 43.93 44.3 43.74 44.19 450,057
01/22/2014 44.44 44.71 43.77 44.29 372,583
01/21/2014 45.96 45.96 44.16 44.5 589,528
01/17/2014 46.13 46.36 45.64 45.9 278,088
01/16/2014 46.06 46.38 45.77 46.15 284,622
01/15/2014 45.25 46.43 45.25 46.27 417,974
01/14/2014 44.38 45.55 44.264 45.28 467,787
01/13/2014 45.62 46.018 44.11 44.25 503,793
01/10/2014 44.96 45.17 44.75 44.89 344,261
01/09/2014 45.33 45.436 44.195 44.85 462,904
01/08/2014 45.36 45.488 44.79 45.08 403,512
01/07/2014 46.08 46.14 45.228 45.33 305,705
01/06/2014 46.71 46.7699 45.78 45.8 266,999
01/03/2014 46.76 46.88 46.415 46.66 159,871
01/02/2014 46.98 47.015 46.49 46.77 292,231
12/31/2013 46.72 47.13 46.4 47 285,484
12/30/2013 46.46 46.68 46.23 46.51 260,142
12/27/2013 46.55 46.59 46.08 46.36 318,183
12/26/2013 45.69 46.49 45.69 46.22 312,270
12/24/2013 45.44 45.67 45.19 45.45 109,396
12/23/2013 44.83 45.54 44.57 45.36 323,066
12/20/2013 44.02 44.8 43.88 44.63 538,940
12/19/2013 44.69 44.92 43.99 44.09 453,851
12/18/2013 44.33 44.9725 43.92 44.83 642,346
12/17/2013 44.71 44.9999 44.11 44.26 378,688
12/16/2013 45 45.31 44.38 44.79 667,122
12/13/2013 45.37 45.81 44.78 44.91 451,263
12/12/2013 46.07 46.25 45.3075 45.37 425,157
12/11/2013 46.76 46.76 46 46.08 248,137
12/10/2013 47.05 47.515 46.64 46.64 204,936
12/09/2013 46.93 47.33 46.6 47.09 356,126
12/06/2013 47.2 47.3 46.74 46.87 242,557
12/05/2013 46.74 46.96 46.51 46.72 235,348
12/04/2013 47.19 47.4253 46.34 46.89 276,873
12/03/2013 47.21 47.72 47.174 47.37 352,566
12/02/2013 48.5 48.68 46.83 47.41 655,926
11/29/2013 49.13 49.13 48.45 48.51 176,115
11/27/2013 48.97 49.08 48.4501 48.86 240,276
11/26/2013 49.27 49.62 48.98 49 304,579
11/25/2013 49.6 49.65 48.98 49.29 344,563
11/22/2013 49.27 49.43 48.71 49.35 213,978
11/21/2013 48.19 49.33 48.15 49.3 304,091
11/20/2013 48 48.48 47.63 48.19 230,803
11/19/2013 48.21 48.68 47.78 47.91 166,130
11/18/2013 48.96 48.96 48.08 48.17 219,055
11/15/2013 47.91 48.86 47.71 48.71 304,453
11/14/2013 47.39 48.06 47.01 48 248,332
11/13/2013 46.62 47.48 46.44 47.47 359,072
11/12/2013 47.31 47.63 46.93 47.02 227,403
11/11/2013 46.79 47.5 46.65 47.33 376,727
11/08/2013 46.39 47.32 46.122 46.73 502,293
11/07/2013 46.96 47.115 46.44 46.45 426,810
11/06/2013 46.84 47.08 46.585 46.76 323,877
11/05/2013 46.64 46.83 46.072 46.63 494,169
11/04/2013 45.4 46.94 45.4 46.88 393,648
11/01/2013 45.34 45.73 45.01 45.13 495,415
10/31/2013 46.18 46.3999 45.39 45.42 601,158
10/30/2013 47.6 47.762 46.24 46.31 472,784
10/29/2013 47.39 47.46 46.85 47.45 352,025
10/28/2013 47.57 47.6875 47.03 47.2 319,204
10/25/2013 47.96 48.3 47.21 47.54 334,299
10/24/2013 48.51 48.7699 46.55 47.9 1,073,737
10/23/2013 50.65 50.86 48.15 48.34 804,395
10/22/2013 50.94 51.32 50.12 50.64 246,486
10/21/2013 50.82 51.21 50.47 50.9 166,895
10/18/2013 51.2 51.32 50.59 50.9 334,667
10/17/2013 49.87 51.95 49.87 50.83 409,392
10/16/2013 51.36 51.545 49.65 50.04 517,673
10/15/2013 51.56 51.94 51.04 51.25 192,033
10/14/2013 51.03 51.94 50.66 51.77 234,634
10/11/2013 50.22 51.32 50.17 51.25 229,600
10/10/2013 50.07 50.48 50.04 50.32 328,993
10/09/2013 48.79 49.89 48.49 49.55 309,804
10/08/2013 49.33 49.41 48.51 48.6 267,468
10/07/2013 50.5 50.5 49.39 49.44 262,769
10/04/2013 51.13 51.58 50.81 50.86 199,251
10/03/2013 52.21 52.3 51.17 51.24 284,377
10/02/2013 52.06 52.5 51.78 52.38 211,131
10/01/2013 51.54 52.5 50.71 52.35 524,400
09/30/2013 50.89 51.58 50.28 51.47 429,875
09/27/2013 50.94 51.33 50.81 51.24 164,759
09/26/2013 51.1 51.39 50.38 51.27 203,724
09/25/2013 51.35 51.65 50.792 51 174,068
09/24/2013 50.83 51.86 50.46 51.22 309,427
09/23/2013 51.07 51.21 50.66 50.88 169,266
09/20/2013 51.48 51.5 50.92 51.03 420,018
09/19/2013 50.27 51.25 50.07 51.23 277,673
09/18/2013 49.56 50.4 49.08 50.26 148,806
09/17/2013 48.98 49.55 48.83 49.55 175,499
09/16/2013 49.82 49.82 48.88 49.02 200,070
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?