Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Latam Airlines Group S.A. (NY: LTM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 8.147 8.346 7.920 7.977 1,407,060 -0.17(-2.09%)
May 28, 2015 7.996 8.147 7.873 8.147 1,186,877 +0.12(+1.53%)
May 27, 2015 7.835 8.081 7.645 8.024 1,077,974 +0.19(+2.42%)
May 26, 2015 8.214 8.214 7.806 7.835 1,298,133 -0.31(-3.84%)
May 22, 2015 8.166 8.147 8.147 8.147 1,589,990 -0.05(-0.58%)
May 21, 2015 8.233 8.270 8.119 8.195 597,355 -0.07(-0.80%)
May 20, 2015 8.450 8.450 8.204 8.261 1,718,831 -0.19(-2.24%)
May 19, 2015 9.095 9.095 8.422 8.450 2,141,757 -0.66(-7.28%)
May 18, 2015 9.275 9.294 8.915 9.114 876,970 -0.16(-1.74%)
May 15, 2015 8.640 9.332 8.640 9.275 1,690,320 +0.79(+9.26%)
May 14, 2015 8.375 8.583 8.318 8.488 1,724,776 +0.12(+1.47%)
May 13, 2015 8.593 8.649 8.356 8.365 1,572,947 -0.24(-2.75%)
May 12, 2015 8.526 8.659 8.488 8.602 973,893 +0.07(+0.78%)
May 11, 2015 8.697 8.915 8.536 8.536 1,720,030 -0.19(-2.17%)
May 08, 2015 9.057 9.152 8.716 8.725 1,869,245 -0.26(-2.85%)
May 07, 2015 8.981 9.142 8.867 8.981 1,612,309 -0.03(-0.32%)
May 06, 2015 9.104 9.275 8.924 9.009 669,848 -0.08(-0.83%)
May 05, 2015 8.972 9.123 8.953 9.085 851,126 +0.13(+1.48%)
May 04, 2015 9.170 9.170 8.896 8.953 673,086 -0.14(-1.56%)
May 01, 2015 9.142 9.199 9.047 9.095 343,546 +0.03(+0.31%)
Apr 30, 2015 9.208 9.298 9.009 9.066 1,602,159 -0.11(-1.24%)
Apr 29, 2015 9.379 9.379 9.161 9.180 1,273,677 -0.28(-3.00%)
Apr 28, 2015 9.493 9.587 9.398 9.464 1,098,294 -0.03(-0.30%)
Apr 27, 2015 9.256 9.616 9.227 9.493 1,233,817 +0.27(+2.87%)
Apr 24, 2015 9.047 9.313 9.019 9.227 1,235,846 +0.23(+2.53%)
Apr 23, 2015 8.697 9.095 8.668 9.000 889,669 +0.29(+3.37%)
Apr 22, 2015 8.668 8.773 8.593 8.706 365,678 +0.04(+0.44%)
Apr 21, 2015 8.583 8.706 8.536 8.668 594,620 +0.09(+1.11%)
Apr 20, 2015 8.574 8.649 8.507 8.574 491,888 +0.06(+0.67%)
Apr 17, 2015 8.706 8.716 8.507 8.517 947,631 -0.25(-2.81%)
Apr 16, 2015 8.517 8.834 8.517 8.763 828,008 +0.28(+3.35%)
Apr 15, 2015 8.697 8.773 8.469 8.479 1,219,445 -0.14(-1.65%)
Apr 14, 2015 8.602 8.659 8.469 8.621 649,582 +0.07(+0.78%)
Apr 13, 2015 8.545 8.744 8.498 8.555 1,113,181 +0.00(+0.00%)
Apr 10, 2015 8.545 8.725 8.413 8.555 951,979 +0.00(+0.00%)
Apr 09, 2015 8.176 8.588 8.176 8.555 1,217,581 +0.41(+5.00%)
Apr 08, 2015 8.176 8.233 8.128 8.147 704,957 +0.03(+0.35%)
Apr 07, 2015 8.147 8.233 8.081 8.119 801,618 -0.07(-0.81%)
Apr 06, 2015 8.242 8.337 8.176 8.185 1,040,867 +0.01(+0.12%)
Apr 02, 2015 8.119 8.176 8.176 8.176 691,603 +0.22(+2.74%)
Apr 01, 2015 7.626 7.976 7.579 7.958 2,242,316 +0.32(+4.22%)
Mar 31, 2015 7.816 7.920 7.617 7.636 1,840,683 -0.23(-2.89%)
Mar 30, 2015 8.053 8.138 7.854 7.863 1,263,391 -0.17(-2.12%)
Mar 27, 2015 8.081 8.138 8.015 8.034 838,639 -0.05(-0.59%)
Mar 26, 2015 8.346 8.394 8.024 8.081 1,451,273 -0.29(-3.51%)
Mar 25, 2015 8.507 8.612 8.346 8.375 1,340,169 -0.06(-0.67%)
Mar 24, 2015 8.384 8.479 8.327 8.432 972,748 +0.08(+0.91%)
Mar 23, 2015 8.574 8.716 8.327 8.356 912,249 -0.15(-1.78%)
Mar 20, 2015 8.252 8.915 8.252 8.507 1,874,018 +0.27(+3.34%)
Mar 19, 2015 8.223 8.403 8.176 8.233 1,074,236 -0.01(-0.12%)
Mar 18, 2015 8.261 8.526 7.967 8.242 2,096,496 +0.37(+4.69%)
Mar 17, 2015 7.768 8.119 7.636 7.873 3,263,809 +0.04(+0.48%)
Mar 16, 2015 7.816 8.072 7.768 7.835 1,674,041 -0.21(-2.59%)
Mar 13, 2015 8.223 8.270 7.892 8.043 1,683,417 -0.25(-2.97%)
Mar 12, 2015 8.432 8.545 8.233 8.289 1,615,702 -0.20(-2.34%)
Mar 11, 2015 8.593 8.640 8.394 8.488 857,578 -0.08(-0.88%)
Mar 10, 2015 8.754 9.019 8.517 8.564 1,296,029 -0.24(-2.69%)
Mar 09, 2015 9.256 9.257 8.782 8.801 1,288,277 -0.48(-5.20%)
Mar 06, 2015 9.587 9.606 9.180 9.284 960,301 -0.35(-3.64%)
Mar 05, 2015 9.796 9.838 9.625 9.635 860,966 -0.11(-1.17%)
Mar 04, 2015 9.777 9.890 9.701 9.748 375,476 -0.14(-1.44%)
Mar 03, 2015 9.530 9.938 9.474 9.890 528,668 +0.31(+3.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.