Learning Tree International Inc Historical Stock Prices

LTRE 
$0.97
*  
-0.01
-1.02 %
Get LTRE Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading LTRE now


Community Rating:
 
 
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 31-MAY-2015 TO 31-AUG-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 N/A  0.98  0.95  0.97 20,896
08/31/2015 0.97 0.98 0.95 0.97 20,896
08/28/2015 0.98 0.98 0.98 0.98 00
08/27/2015 0.97 0.98 0.97 0.98 1,968
08/26/2015 0.97 0.97 0.97 0.97 1,151
08/25/2015 0.97 0.97 0.97 0.97 1,462
08/24/2015 0.97 0.99 0.97 0.99 1,267
08/21/2015 0.99 0.99 0.97 0.97 28,450
08/20/2015 0.98 0.98 0.98 0.98 2,500
08/19/2015 1 1.02 1 1 3,300
08/18/2015 1.02 1.02 1 1 300
08/17/2015 1.03 1.05 1.03 1.05 1,800
08/14/2015 1.01 1.03 1.01 1.02 6,507
08/13/2015 1 1 1 1 1,000
08/12/2015 1 1.01 1 1 3,600
08/11/2015 1.03 1.03 1 1 14,055
08/10/2015 1.1 1.1 1.05 1.05 1,005
08/07/2015 0.99 1.09 0.99 1.09 22,235
08/06/2015 0.98 1 0.98 0.99 7,443
08/05/2015 0.97 0.97 0.97 0.97 1,500
08/04/2015 1 1 0.97 0.97 96,100
08/03/2015 1 1 1 1 530
07/31/2015 0.99 1.02 0.98 1.02 6,951
07/30/2015 0.98 0.98 0.98 0.98 100
07/29/2015 0.99 0.99 0.99 0.99 3,097
07/28/2015 0.9601 0.97 0.9601 0.97 6,725
07/27/2015 0.9601 1.05 0.9601 0.965 12,029
07/24/2015 0.96 0.99 0.95 0.96 686,146
07/23/2015 0.92 0.97 0.92 0.94 214,486
07/22/2015 1 1.01 0.9 0.92 415,999
07/21/2015 1 1.01 1 1.01 82,929
07/20/2015 1.01 1.02 1 1 110,178
07/17/2015 1 1.01 1 1.01 180,096
07/16/2015 1 1.02 1 1.02 197,524
07/15/2015 1 1.02 1 1 221,202
07/14/2015 1.19 1.19 1 1.03 424,860
07/13/2015 1.24 1.4 1.233 1.28 21,361
07/10/2015 1.23 1.23 1.1901 1.2 1,183
07/09/2015 1.19 1.24 1.19 1.21 16,100
07/08/2015 1.211 1.24 1.21 1.24 26,033
07/07/2015 1.26 1.26 1.21 1.21 15,313
07/06/2015 1.22 1.34 1.22 1.23 14,909
07/02/2015 1.32 1.33 1.28 1.28 10,650
07/01/2015 1.292 1.33 1.28 1.29 38,135
06/30/2015 1.26 1.33 1.23 1.29 83,074
06/29/2015 1.38 1.44 1.3 1.34 57,724
06/26/2015 1.44 1.48 1.41 1.45 59,376
06/25/2015 1.47 1.48 1.45 1.48 45,320
06/24/2015 1.44 1.46 1.35 1.46 87,598
06/23/2015 1.51 1.58 1.38 1.47 132,298
06/22/2015 1.63 1.63 1.5 1.54 196,455
06/19/2015 1.6 1.7 1.54 1.59 924,104
06/18/2015 1.41 2.49 1.4 1.69 10,352,040
06/17/2015 1.43 1.43 1.36 1.4 3,592
06/16/2015 1.272 1.41 1.272 1.36 6,772
06/15/2015 1.33 1.4 1.33 1.36 7,982
06/12/2015 1.51 1.6 1.33 1.4 21,606
06/11/2015 1.35 1.39 1.35 1.38 2,276
06/10/2015 1.37 1.37 1.33 1.36 15,343
06/09/2015 1.331 1.37 1.31 1.37 15,968
06/08/2015 1.37 1.4 1.35 1.38 13,126
06/05/2015 1.36 1.4299 1.22 1.38 23,986
06/04/2015 1.49 1.5001 1.31 1.43 31,482
06/03/2015 1.48 1.6299 1.42 1.4901 45,575
06/02/2015 1.72 2 1.38 1.42 848,179
06/01/2015 1.5299 1.5299 1.4495 1.5 18,740
*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?