Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 10:03PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Life Time Fitness Inc. (LTM)At 4:04PM ET: 23.84  Up 0.70 (3.03%)  
MORE ON LTM
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
23-Nov-0923.5524.4223.5523.84202,80023.84
20-Nov-0923.3623.7722.8923.14191,60023.14
19-Nov-0924.0324.0323.0123.59262,00023.59
18-Nov-0924.3324.5224.0924.25190,10024.25
17-Nov-0924.7024.8624.3324.50296,90024.50
16-Nov-0924.4624.9524.2524.91337,60024.91
13-Nov-0924.1124.2323.5824.10277,00024.10
12-Nov-0924.6724.8723.9924.06315,80024.06
11-Nov-0925.0125.0124.3124.67512,50024.67
10-Nov-0924.7025.0024.4024.79477,10024.79
9-Nov-0924.3225.0024.1924.93384,60024.93
6-Nov-0923.8524.5423.5523.97508,90023.97
5-Nov-0923.5824.1023.0824.08745,70024.08
4-Nov-0923.4124.0423.4023.50860,60023.50
3-Nov-0922.0523.3221.5023.22819,50023.22
2-Nov-0921.7422.7121.2922.09710,50022.09
30-Oct-0922.8623.0121.4221.551,031,70021.55
29-Oct-0922.3523.1022.0022.891,123,80022.89
28-Oct-0924.6025.0221.9422.041,793,20022.04
27-Oct-0926.1526.1524.9124.951,133,80024.95
26-Oct-0926.2026.6925.7225.97585,50025.97
23-Oct-0926.6226.8825.9626.181,231,20026.18
22-Oct-0929.2229.3023.9226.524,264,00026.52
21-Oct-0929.6931.2228.9729.10668,40029.10
20-Oct-0930.9131.0229.6529.86570,60029.86
19-Oct-0930.2431.3830.2430.84733,20030.84
16-Oct-0929.8430.5729.4730.13564,10030.13
15-Oct-0929.7230.8829.7230.47423,30030.47
14-Oct-0929.6430.8829.0230.52728,10030.52
13-Oct-0929.0729.7228.5029.01355,90029.01
12-Oct-0928.9929.4628.8729.20426,30029.20
9-Oct-0928.0928.8627.8228.75384,40028.75
8-Oct-0926.7228.4626.4828.25718,20028.25
7-Oct-0926.9327.0826.2726.48294,00026.48
6-Oct-0926.3927.4826.3926.95389,20026.95
5-Oct-0926.0926.9025.9026.40638,00026.40
2-Oct-0925.7926.3622.5726.042,633,50026.04
1-Oct-0928.0028.2626.9427.28788,40027.28
30-Sep-0929.1829.4627.6328.05524,50028.05
29-Sep-0928.7929.6428.3929.23198,90029.23
28-Sep-0927.7728.8727.7728.50474,30028.50
25-Sep-0928.6829.2627.3127.69479,10027.69
24-Sep-0929.1029.6428.3828.82186,60028.82
23-Sep-0929.1930.0028.8028.96256,10028.96
22-Sep-0929.1529.3928.5029.10263,00029.10
21-Sep-0929.5429.5428.6629.00330,80029.00
18-Sep-0929.8630.2228.9829.85856,90029.85
17-Sep-0930.7131.0029.6429.71525,70029.71
16-Sep-0930.6431.0430.1630.69386,50030.69
15-Sep-0930.4831.0029.8530.45436,70030.45
14-Sep-0930.0731.0329.8331.03224,30031.03
11-Sep-0930.1831.0030.0830.30249,30030.30
10-Sep-0929.8830.2629.1730.01411,40030.01
9-Sep-0929.5130.9529.2429.83395,50029.83
8-Sep-0929.6029.9928.8529.00230,70029.00
4-Sep-0929.0129.3028.5429.24214,00029.24
3-Sep-0928.5129.0927.9529.07196,20029.07
2-Sep-0927.9429.0927.8028.23342,50028.23
1-Sep-0930.7431.2028.0128.08730,30028.08
31-Aug-0930.6531.2630.2331.12407,50031.12
28-Aug-0931.9032.0530.9531.23609,30031.23
27-Aug-0930.9131.5929.8131.47421,80031.47
26-Aug-0929.9230.9029.6630.66365,10030.66
25-Aug-0928.8030.0428.4330.01579,10030.01
24-Aug-0929.2630.1128.5728.75489,50028.75
21-Aug-0927.5029.2527.4929.08762,00029.08
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions