LTRE

Learning Tree International, Inc. Historical Stock Prices

$3.249
*  
0.219
 negative 
7.23%
Get LTRE Alerts
*Delayed - data as of Apr. 23, 2014 13:00 ET 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    LTRE 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 22-JAN-2014 TO 22-APR-2014

Date Open High Low Close / Last Volume
13:00  3.01  3.25  3  3.249 2,425
04/22/2014 3.12 3.12 3.03 3.03 1,640
04/21/2014 3.06 3.06 3.06 3.06 00
04/17/2014 3.06 3.06 3.06 3.06 00
04/16/2014 3.06 3.06 3.06 3.06 00
04/15/2014 3.04 3.22 3.02 3.06 2,931
04/14/2014 3.09 3.29 3.07 3.09 1,910
04/11/2014 3.06 3.24 3.06 3.1401 1,147
04/10/2014 3.24 3.24 3.24 3.24 00
04/09/2014 3.249 3.25 3.24 3.24 859
04/08/2014 3.09 3.09 3.09 3.09 00
04/07/2014 3.09 3.09 3.09 3.09 00
04/04/2014 3.08 3.13 3.08 3.09 1,907
04/03/2014 3.21 3.21 3.21 3.21 912
04/02/2014 3.23 3.23 3.23 3.23 00
04/01/2014 3.23 3.23 3.23 3.23 1,072
03/31/2014 3.25 3.25 3.25 3.25 00
03/28/2014 3.25 3.25 3.25 3.25 00
03/27/2014 3.13 3.25 3.13 3.25 430
03/26/2014 3.28 3.28 3.28 3.28 00
03/25/2014 3.28 3.28 3.28 3.28 00
03/24/2014 3.25 3.2915 3.22 3.28 2,046
03/21/2014 3.33 3.33 3.33 3.33 1,273
03/20/2014 3.3 3.3 3.3 3.3 656
03/19/2014 3.16 3.24 3.16 3.18 2,181
03/18/2014 3.21 3.21 3.21 3.21 00
03/17/2014 3.37 3.37 3.14 3.21 665
03/14/2014 3.33 3.33 3.33 3.33 00
03/13/2014 3.1401 3.34 3.1401 3.33 414
03/12/2014 3.1201 3.1201 3.1201 3.1201 00
03/11/2014 3.1201 3.1201 3.1201 3.1201 200
03/10/2014 3.3 3.37 3.14 3.16 15,018
03/07/2014 3.15 3.3 3.15 3.3 2,563
03/06/2014 3.24 3.29 3.24 3.28 666
03/05/2014 3.2 3.28 3.0165 3.28 3,065
03/04/2014 3.16 3.17 3.09 3.13 3,752
03/03/2014 3.17 3.17 3.17 3.17 401
02/28/2014 2.99 3.17 2.99 3.17 875
02/27/2014 3.06 3.12 3.06 3.12 800
02/26/2014 3.1989 3.1989 3.1989 3.1989 160
02/25/2014 2.9 3.08 2.9 2.94 7,832
02/24/2014 3 3.01 2.9 2.93 12,876
02/21/2014 2.95 3 2.92 2.99 7,249
02/20/2014 2.95 3.01 2.91 2.98 11,523
02/19/2014 2.95 3.03 2.93 3.0225 2,675
02/18/2014 3.03 3.03 2.9619 3.03 2,084
02/14/2014 3.08 3.1 3.04 3.04 4,102
02/13/2014 2.9899 2.9899 2.9899 2.9899 00
02/12/2014 3 3.02 2.93 2.9899 4,400
02/11/2014 2.98 2.98 2.95 2.96 1,423
02/10/2014 3.04 3.13 2.95 3.1 5,900
02/07/2014 3.1 3.25 3.1 3.13 2,876
02/06/2014 2.93 2.93 2.89 2.89 1,310
02/05/2014 3.05 3.2 3.02 3.2 6,500
02/04/2014 3.18 3.3099 3.18 3.3 950
02/03/2014 3.141 3.141 3.13 3.141 2,102
01/31/2014 3.02 3.35 3.02 3.35 607
01/30/2014 3.2 3.2 3.2 3.2 100
01/29/2014 3.12 3.15 3.12 3.15 4,671
01/28/2014 3.13 3.13 3.13 3.13 332
01/27/2014 3.03 3.13 3.01 3.01 1,587
01/24/2014 3.08 3.08 3.08 3.08 542
01/23/2014 3.2 3.23 3.1 3.15 9,332
01/22/2014 3.07 3.22 3.07 3.17 1,244
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 your brokers before you trade


Want to trade FX?