Life Time Fitness Historical Stock Prices

LTM 
$71.9
*  
0.12
0.17%
Get LTM Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading LTM now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    LTM After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-MAY-2014 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  71.92  71.99  71.87  71.90 418,281
05/28/2015 71.93 72.04 71.9 72.02 236,749
05/27/2015 71.9 71.99 71.85 71.91 290,543
05/26/2015 71.93 71.96 71.82 71.88 481,114
05/22/2015 71.83 71.92 71.82 71.89 246,936
05/21/2015 71.84 71.86 71.8 71.83 410,479
05/20/2015 71.86 71.88 71.82 71.84 770,444
05/19/2015 71.87 71.88 71.82 71.86 308,514
05/18/2015 71.89 71.91 71.82 71.87 395,952
05/15/2015 71.76 71.89 71.75 71.83 208,993
05/14/2015 71.57 71.79 71.5 71.78 393,732
05/13/2015 71.55 71.64 71.47 71.55 265,722
05/12/2015 71.58 71.59 71.46 71.52 433,344
05/11/2015 71.43 71.6 71.42 71.53 570,598
05/08/2015 71.54 71.54 71.41 71.42 576,090
05/07/2015 71.41 71.58 71.39 71.45 463,270
05/06/2015 71.42 71.46 71.32 71.42 582,449
05/05/2015 71.42 71.48 71.37 71.4 938,031
05/04/2015 71.45 71.5 71.38 71.45 737,021
05/01/2015 71.52 71.61 71.35 71.4 827,594
04/30/2015 71.35 71.6 71.33 71.5 747,109
04/29/2015 71.43 71.5 71.3 71.38 393,405
04/28/2015 71.51 71.58 71.42 71.46 351,234
04/27/2015 71.57 71.57 71.42 71.56 249,689
04/24/2015 71.52 71.64 71.44 71.46 144,995
04/23/2015 71.54 71.59 71.43 71.44 137,958
04/22/2015 71.41 71.61 71.37 71.6 412,404
04/21/2015 71.53 71.53 71.23 71.43 234,408
04/20/2015 71.39 71.45 71.27 71.45 236,040
04/17/2015 71.33 71.41 71.21 71.29 371,644
04/16/2015 71.41 71.47 71.25 71.26 569,561
04/15/2015 71.46 71.49 71.38 71.4 370,927
04/14/2015 71.38 71.53 71.36 71.52 359,497
04/13/2015 71.41 71.44 71.35 71.35 382,687
04/10/2015 71.45 71.47 71.37 71.4 613,749
04/09/2015 71.44 71.52 71.38 71.4 337,964
04/08/2015 71.42 71.51 71.4 71.44 317,165
04/07/2015 71.4 71.48 71.35 71.41 574,729
04/06/2015 71.2 71.65 71.2 71.46 1,108,896
04/02/2015 70.96 71.1 70.94 71.02 672,774
04/01/2015 70.97 71.03 70.92 70.95 1,035,658
03/31/2015 71.01 71.08 70.92 70.96 779,523
03/30/2015 71.1 71.1 70.96 71.08 421,708
03/27/2015 70.89 71.1 70.84 70.98 427,374
03/26/2015 70.89 70.95 70.78 70.89 601,354
03/25/2015 70.99 71.01 70.83 70.86 1,086,004
03/24/2015 71.02 71.17 70.89 70.99 593,570
03/23/2015 70.79 71.64 70.76 71.04 1,058,500
03/20/2015 70.9 70.9 70.74 70.75 1,991,930
03/19/2015 70.76 70.83 70.74 70.76 1,842,596
03/18/2015 70.94 70.94 70.73 70.76 2,805,290
03/17/2015 70.69 70.92 70.69 70.83 3,371,983
03/16/2015 70.65 70.9 70.54 70.68 14,842,170
03/13/2015 66.46 67.2 65.86 67.2 420,213
03/12/2015 66.16 66.8 65.93 66.73 290,021
03/11/2015 65.24 66.09 64.59 65.7 367,422
03/10/2015 65 65.58 64.56 65 865,147
03/09/2015 66.54 67.76 65.48 65.69 761,812
03/06/2015 64.8 69.13 64 66.32 2,529,264
03/05/2015 57.75 57.98 57.34 57.67 199,980
03/04/2015 57.84 58.17 57.37 57.83 516,429
03/03/2015 58.48 58.53 58.1 58.26 292,066
03/02/2015 57.72 58.57 57.43 58.44 328,049
02/27/2015 59 59.1 57.73 57.8 304,232
02/26/2015 56.93 61.08 56.0101 58.91 672,267
02/25/2015 59.04 59.08 58.36 58.6 405,052
02/24/2015 58.59 59.27 58.42 59.13 352,236
02/23/2015 58.51 58.88 57.89 58.58 371,609
02/20/2015 58.55 58.7 58.12 58.55 289,635
02/19/2015 58.47 58.85 58.46 58.62 467,737
02/18/2015 57.19 58.99 57.19 58.78 567,283
02/17/2015 56.2 57.8 56.18 57.45 266,740
02/13/2015 55.3 56.26 55.18 56.1 133,746
02/12/2015 55.22 55.484 54.81 55.18 161,805
02/11/2015 55 55.5 53.7 54.87 310,859
02/10/2015 56.03 56.27 55.47 55.99 222,066
02/09/2015 56.16 56.425 55.27 55.38 218,940
02/06/2015 55.75 56.5 55.51 56.25 235,542
02/05/2015 55.32 56 55.24 55.69 202,030
02/04/2015 54.82 55.52 54.82 55.11 130,668
02/03/2015 54.6 55.36 54.48 55.23 311,330
02/02/2015 54.7 55.1 53.23 54.31 305,968
01/30/2015 55.15 55.74 54.57 54.67 272,758
01/29/2015 54.85 55.79 54.61 55.69 138,175
01/28/2015 55.47 55.615 54.58 54.75 239,334
01/27/2015 55.01 55.95 54.67 55.31 315,553
01/26/2015 56.67 57.11 56.46 56.71 130,642
01/23/2015 56.45 56.94 56.38 56.68 177,270
01/22/2015 55.19 56.5 55.09 56.5 225,959
01/21/2015 54.91 55.53 54.618 54.89 224,313
01/20/2015 54.89 55.43 54.54 55.05 173,935
01/16/2015 53.96 54.87 53.874 54.77 231,677
01/15/2015 54.91 54.91 53.75 54.25 196,219
01/14/2015 54.25 55.269 54.06 54.63 163,993
01/13/2015 55.36 56.62 54.2101 54.98 185,999
01/12/2015 55.03 55.38 54.57 54.92 174,348
01/09/2015 55.79 55.79 54.96 55.06 194,249
01/08/2015 55.97 56.49 55.268 55.92 279,077
01/07/2015 55.19 55.74 54.85 55.44 130,440
01/06/2015 55.14 55.51 53.79 54.65 232,610
01/05/2015 55.77 56.27 55.01 55.13 261,777
01/02/2015 56.94 57.32 55.84 56.12 204,073
12/31/2014 56.7 57.6 56.49 56.62 222,837
12/30/2014 56.32 57.208 56.095 56.7 152,506
12/29/2014 56.22 56.95 56.22 56.54 141,568
12/26/2014 56.21 56.75 55.94 56.13 94,646
12/24/2014 55.73 56 55.63 55.87 91,277
12/23/2014 55.54 56.09 55.03 55.51 147,878
12/22/2014 55.42 55.73 54.93 55.16 120,612
12/19/2014 55.51 55.63 54.64 55.4 476,744
12/18/2014 55.23 55.61 54.71 55.55 191,904
12/17/2014 53.94 54.84 53.24 54.69 272,606
12/16/2014 53.35 54.27 52.44 53.8 531,003
12/15/2014 53.97 54.29 53.3 53.5 238,418
12/12/2014 53.44 54.08 53.18 53.55 236,133
12/11/2014 53.74 54.55 53.345 53.84 286,304
12/10/2014 54.21 54.52 53.19 53.36 236,712
12/09/2014 53.96 54.81 53.76 54.53 283,529
12/08/2014 54.8 55.48 54.13 54.38 149,999
12/05/2014 54.17 55.27 54.17 54.95 216,427
12/04/2014 54.78 55.1967 54 54.22 220,835
12/03/2014 54.39 55 54.116 54.78 297,683
12/02/2014 54.65 54.92 54.086 54.47 297,743
12/01/2014 55.07 55.3 54.5 54.51 299,277
11/28/2014 55.25 56.29 54.91 55.38 182,506
11/26/2014 55.89 56.03 55.125 55.38 156,145
11/25/2014 55.8 56.395 55.32 55.79 290,414
11/24/2014 54.99 55.65 54.92 55.61 402,162
11/21/2014 55.59 55.6 54.94 54.99 346,146
11/20/2014 54.02 55.295 53.99 54.95 357,504
11/19/2014 54.53 54.63 53.93 54.33 239,136
11/18/2014 54.6 54.99 54.34 54.48 322,697
11/17/2014 55.34 55.54 54.5 54.59 321,352
11/14/2014 55.99 56.3 55.38 55.49 220,757
11/13/2014 56.45 56.77 55.72 55.88 180,491
11/12/2014 56.08 56.67 56.08 56.32 281,636
11/11/2014 56.86 56.97 56.14 56.42 298,919
11/10/2014 55.91 57.16 55.91 56.75 470,717
11/07/2014 55.49 56.04 55.1601 55.84 409,718
11/06/2014 55.41 55.97 55.35 55.48 590,946
11/05/2014 55.95 56.15 54.87 55.54 274,599
11/04/2014 55.91 56.24 55.56 55.67 220,260
11/03/2014 55.92 56.36 55.58 56.09 362,546
10/31/2014 55.54 56.02 55.48 55.77 548,802
10/30/2014 54.32 54.98 54.2 54.93 399,881
10/29/2014 54.67 55.01 54.33 54.55 486,500
10/28/2014 53.6 54.81 53.29 54.59 647,412
10/27/2014 52.41 53.87 52.2 53.47 769,020
10/24/2014 51.59 52.67 51.12 52.51 904,680
10/23/2014 48.54 52.41 48.264 50.9 2,375,136
10/22/2014 49.05 49.24 47.57 47.77 1,035,087
10/21/2014 48.6 49 48.27 48.98 706,843
10/20/2014 47.98 48.96 47.8001 48.49 851,847
10/17/2014 49.39 49.46 48.15 48.28 694,528
10/16/2014 47.76 49.08 47.72 48.86 777,693
10/15/2014 47.9 48.84 46.7 48.58 997,220
10/14/2014 49.15 49.45 48.6 48.74 683,526
10/13/2014 48.8 49.25 48.57 48.69 349,000
10/10/2014 49.01 49.37 48.05 48.62 585,299
10/09/2014 50.01 50.03 49.12 49.24 518,531
10/08/2014 49.85 50.11 49 50.04 527,383
10/07/2014 50 50.14 49.48 49.76 688,001
10/06/2014 50.53 50.58 50.1 50.28 498,804
10/03/2014 50.42 50.57 49.815 50.29 472,393
10/02/2014 49.34 50.21 48.96 50.02 713,350
10/01/2014 50.54 50.72 49.01 49.33 675,771
09/30/2014 50.84 50.88 50.19 50.44 443,809
09/29/2014 50.69 51.47 50.405 50.87 315,381
09/26/2014 50.66 51.1 50.64 51.06 449,112
09/25/2014 51.2 51.4 50.67 50.7 596,172
09/24/2014 50.4 51.23 50.4 51.16 477,282
09/23/2014 49.33 50.75 49.255 50.28 879,392
09/22/2014 49.65 49.8799 49 49.21 461,783
09/19/2014 50.56 50.7 49.73 49.85 784,214
09/18/2014 50.29 50.62 50.08 50.31 263,990
09/17/2014 50.26 50.44 49.72 50.25 303,595
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?