LTM: Historical Prices for LIFE TIME FITNESS

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	23.55	24.42	23.55	23.84	202,800	23.84
20-Nov-09	23.36	23.77	22.89	23.14	191,600	23.14
19-Nov-09	24.03	24.03	23.01	23.59	262,000	23.59
18-Nov-09	24.33	24.52	24.09	24.25	190,100	24.25
17-Nov-09	24.70	24.86	24.33	24.50	296,900	24.50
16-Nov-09	24.46	24.95	24.25	24.91	337,600	24.91
13-Nov-09	24.11	24.23	23.58	24.10	277,000	24.10
12-Nov-09	24.67	24.87	23.99	24.06	315,800	24.06
11-Nov-09	25.01	25.01	24.31	24.67	512,500	24.67
10-Nov-09	24.70	25.00	24.40	24.79	477,100	24.79
9-Nov-09	24.32	25.00	24.19	24.93	384,600	24.93
6-Nov-09	23.85	24.54	23.55	23.97	508,900	23.97
5-Nov-09	23.58	24.10	23.08	24.08	745,700	24.08
4-Nov-09	23.41	24.04	23.40	23.50	860,600	23.50
3-Nov-09	22.05	23.32	21.50	23.22	819,500	23.22
2-Nov-09	21.74	22.71	21.29	22.09	710,500	22.09
30-Oct-09	22.86	23.01	21.42	21.55	1,031,700	21.55
29-Oct-09	22.35	23.10	22.00	22.89	1,123,800	22.89
28-Oct-09	24.60	25.02	21.94	22.04	1,793,200	22.04
27-Oct-09	26.15	26.15	24.91	24.95	1,133,800	24.95
26-Oct-09	26.20	26.69	25.72	25.97	585,500	25.97
23-Oct-09	26.62	26.88	25.96	26.18	1,231,200	26.18
22-Oct-09	29.22	29.30	23.92	26.52	4,264,000	26.52
21-Oct-09	29.69	31.22	28.97	29.10	668,400	29.10
20-Oct-09	30.91	31.02	29.65	29.86	570,600	29.86
19-Oct-09	30.24	31.38	30.24	30.84	733,200	30.84
16-Oct-09	29.84	30.57	29.47	30.13	564,100	30.13
15-Oct-09	29.72	30.88	29.72	30.47	423,300	30.47
14-Oct-09	29.64	30.88	29.02	30.52	728,100	30.52
13-Oct-09	29.07	29.72	28.50	29.01	355,900	29.01
12-Oct-09	28.99	29.46	28.87	29.20	426,300	29.20
9-Oct-09	28.09	28.86	27.82	28.75	384,400	28.75
8-Oct-09	26.72	28.46	26.48	28.25	718,200	28.25
7-Oct-09	26.93	27.08	26.27	26.48	294,000	26.48
6-Oct-09	26.39	27.48	26.39	26.95	389,200	26.95
5-Oct-09	26.09	26.90	25.90	26.40	638,000	26.40
2-Oct-09	25.79	26.36	22.57	26.04	2,633,500	26.04
1-Oct-09	28.00	28.26	26.94	27.28	788,400	27.28
30-Sep-09	29.18	29.46	27.63	28.05	524,500	28.05
29-Sep-09	28.79	29.64	28.39	29.23	198,900	29.23
28-Sep-09	27.77	28.87	27.77	28.50	474,300	28.50
25-Sep-09	28.68	29.26	27.31	27.69	479,100	27.69
24-Sep-09	29.10	29.64	28.38	28.82	186,600	28.82
23-Sep-09	29.19	30.00	28.80	28.96	256,100	28.96
22-Sep-09	29.15	29.39	28.50	29.10	263,000	29.10
21-Sep-09	29.54	29.54	28.66	29.00	330,800	29.00
18-Sep-09	29.86	30.22	28.98	29.85	856,900	29.85
17-Sep-09	30.71	31.00	29.64	29.71	525,700	29.71
16-Sep-09	30.64	31.04	30.16	30.69	386,500	30.69
15-Sep-09	30.48	31.00	29.85	30.45	436,700	30.45
14-Sep-09	30.07	31.03	29.83	31.03	224,300	31.03
11-Sep-09	30.18	31.00	30.08	30.30	249,300	30.30
10-Sep-09	29.88	30.26	29.17	30.01	411,400	30.01
9-Sep-09	29.51	30.95	29.24	29.83	395,500	29.83
8-Sep-09	29.60	29.99	28.85	29.00	230,700	29.00
4-Sep-09	29.01	29.30	28.54	29.24	214,000	29.24
3-Sep-09	28.51	29.09	27.95	29.07	196,200	29.07
2-Sep-09	27.94	29.09	27.80	28.23	342,500	28.23
1-Sep-09	30.74	31.20	28.01	28.08	730,300	28.08
31-Aug-09	30.65	31.26	30.23	31.12	407,500	31.12
28-Aug-09	31.90	32.05	30.95	31.23	609,300	31.23
27-Aug-09	30.91	31.59	29.81	31.47	421,800	31.47
26-Aug-09	29.92	30.90	29.66	30.66	365,100	30.66
25-Aug-09	28.80	30.04	28.43	30.01	579,100	30.01
24-Aug-09	29.26	30.11	28.57	28.75	489,500	28.75
21-Aug-09	27.50	29.25	27.49	29.08	762,000	29.08
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions