LTRE

Learning Tree International, Inc. Historical Stock Prices

$1.31
*  
unch
unch
Get LTRE Alerts
*Delayed - data as of May 22, 2015 9:41 ET  -  Find a broker to begin trading LTRE now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    LTRE Pre-Market
 
 
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: 3 Month, From 21-FEB-2015 TO 21-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.
9:41  1.32 N/A N/A  1.31 0
05/21/2015 1.32 1.32 1.25 1.31 13,617
05/20/2015 1.218 1.35 1.18 1.26 53,057
05/19/2015 1.14 1.16 1.05 1.16 33,048
05/18/2015 1.1399 1.14 1.0701 1.11 36,807
05/15/2015 1.24 1.242 1.1 1.11 76,962
05/14/2015 1.3001 1.3001 1.29 1.3 3,021
05/13/2015 1.29 1.3 1.29 1.2916 1,801
05/12/2015 1.27 1.27 1.27 1.27 100
05/11/2015 1.33 1.33 1.33 1.33 00
05/08/2015 1.294 1.33 1.29 1.33 3,235
05/07/2015 1.293 1.3 1.258 1.29 1,368
05/06/2015 1.23 1.27 1.16 1.27 9,759
05/05/2015 1.2398 1.26 1.2398 1.26 776
05/04/2015 1.23 1.23 1.23 1.23 330
05/01/2015 1.28 1.4 1.24 1.34 10,800
04/30/2015 1.2299 1.2299 1.18 1.18 20,293
04/29/2015 1.31 1.3499 1.26 1.26 681
04/28/2015 1.3236 1.35 1.3236 1.35 400
04/27/2015 1.38 1.52 1.29 1.29 30,998
04/24/2015 1.37 1.56 1.33 1.3705 57,362
04/23/2015 1.38 1.46 1.34 1.37 67,955
04/22/2015 1.25 1.43 1.18 1.38 47,362
04/21/2015 1.35 1.35 1.12 1.28 50,525
04/20/2015 1.34 1.34 1.34 1.34 168
04/17/2015 1.32 1.4 1.32 1.33 732
04/16/2015 1.4 1.4 1.31 1.32 4,332
04/15/2015 1.38 1.43 1.35 1.41 21,353
04/14/2015 1.36 1.41 1.36 1.41 1,885
04/13/2015 1.41 1.4109 1.4 1.41 17,232
04/10/2015 1.341 1.48 1.3401 1.48 10,575
04/09/2015 1.45 1.45 1.45 1.45 132
04/08/2015 1.46 1.47 1.44 1.46 8,400
04/07/2015 1.6 1.6 1.49 1.5 2,636
04/06/2015 1.57 1.57 1.57 1.57 996
04/02/2015 1.51 1.51 1.51 1.51 00
04/01/2015 1.62 1.62 1.51 1.51 4,621
03/31/2015 1.55 1.55 1.51 1.545 1,649
03/30/2015 1.52 1.53 1.48 1.48 10,728
03/27/2015 1.57 1.58 1.56 1.56 1,068
03/26/2015 1.5 1.54 1.5 1.54 1,560
03/25/2015 1.54 1.54 1.5099 1.54 2,032
03/24/2015 1.4764 1.4764 1.4601 1.4601 2,441
03/23/2015 1.56 1.56 1.4744 1.55 12,060
03/20/2015 1.47 1.62 1.47 1.62 7,739
03/19/2015 1.51 1.51 1.46 1.463 21,824
03/18/2015 1.64 1.64 1.64 1.64 00
03/17/2015 1.63 1.64 1.63 1.64 1,809
03/16/2015 1.55 1.59 1.55 1.59 5,096
03/13/2015 1.53 1.53 1.52 1.52 1,330
03/12/2015 1.67 1.67 1.59 1.6 10,252
03/11/2015 1.55 1.61 1.53 1.6 5,879
03/10/2015 1.55 1.6 1.55 1.6 4,799
03/09/2015 1.6 1.64 1.59 1.64 3,503
03/06/2015 1.7 1.7 1.63 1.67 10,860
03/05/2015 1.8 1.8 1.71 1.73 34,847
03/04/2015 1.89 1.989 1.85 1.91 3,101
03/03/2015 1.97 1.97 1.83 1.89 14,802
03/02/2015 1.73 1.97 1.73 1.78 40,333
02/27/2015 1.82 1.82 1.82 1.82 00
02/26/2015 1.81 1.95 1.73 1.82 7,252
02/25/2015 1.97 1.97 1.78 1.79 9,196
02/24/2015 1.759 1.8 1.759 1.76 9,081
02/23/2015 1.78 1.78 1.725 1.74 5,288
*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?