Life Time Fitness, Inc.: NYSE:LTM historical prices

You have no recent quotes

chg | %

May 25, 2012

May 23, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 23, 2013	50.44	50.45	49.99	50.37	757,634
May 22, 2013	50.30	51.05	50.10	50.65	553,021
May 21, 2013	49.82	50.15	49.82	50.04	501,020
May 20, 2013	49.76	50.00	49.76	49.85	249,439
May 17, 2013	49.97	50.02	49.65	49.81	279,923
May 16, 2013	49.37	49.84	49.34	49.61	258,544
May 15, 2013	49.64	49.84	48.90	49.34	309,421
May 14, 2013	48.57	49.81	48.41	49.55	314,404
May 13, 2013	48.81	49.19	48.55	48.66	203,091
May 10, 2013	48.81	49.08	48.23	48.72	245,730
May 9, 2013	48.84	49.00	48.59	48.74	242,635
May 8, 2013	48.70	49.01	48.43	48.95	431,595
May 7, 2013	48.10	49.14	48.04	48.84	625,833
May 6, 2013	47.57	48.13	47.40	47.90	441,760
May 3, 2013	46.78	47.58	46.62	47.48	351,078
May 2, 2013	45.90	46.54	45.76	46.34	231,659
May 1, 2013	46.07	46.40	45.43	45.82	475,367
Apr 30, 2013	46.25	47.13	46.08	46.18	645,400
Apr 29, 2013	45.48	46.43	44.85	46.19	524,721
Apr 26, 2013	46.20	46.36	45.80	46.12	505,239
Apr 25, 2013	44.50	47.81	44.50	45.98	2,422,976
Apr 24, 2013	43.02	43.17	42.31	42.94	894,498
Apr 23, 2013	43.45	43.96	42.02	42.93	1,173,861
Apr 22, 2013	43.25	43.52	41.90	43.19	627,024
Apr 19, 2013	43.57	43.84	43.32	43.65	355,742
Apr 18, 2013	43.86	44.53	43.21	43.52	490,338
Apr 17, 2013	43.70	44.06	43.50	43.71	901,303
Apr 16, 2013	43.05	44.00	42.94	43.83	625,096
Apr 15, 2013	43.60	44.13	42.76	42.93	682,996
Apr 12, 2013	43.66	43.98	43.45	43.88	433,775