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 (%)
Oct 30, 2015 5.296 5.305 5.040 5.220 647,003 -0.05(-0.90%)
Oct 29, 2015 5.428 5.533 5.267 5.267 425,365 -0.23(-4.14%)
Oct 28, 2015 5.296 5.504 5.239 5.495 424,925 +0.20(+3.76%)
Oct 27, 2015 5.324 5.447 5.182 5.296 546,242 -0.09(-1.76%)
Oct 26, 2015 5.485 5.495 5.305 5.391 238,485 -0.09(-1.73%)
Oct 23, 2015 5.504 5.537 5.419 5.485 370,919 +0.01(+0.17%)
Oct 22, 2015 5.220 5.504 5.173 5.476 271,704 +0.29(+5.67%)
Oct 21, 2015 5.485 5.485 5.154 5.182 341,906 -0.31(-5.69%)
Oct 20, 2015 5.542 5.542 5.438 5.495 324,885 -0.02(-0.34%)
Oct 19, 2015 5.580 5.580 5.438 5.514 154,121 -0.07(-1.19%)
Oct 16, 2015 5.608 5.637 5.523 5.580 584,620 -0.04(-0.67%)
Oct 15, 2015 5.485 5.646 5.485 5.618 320,344 +0.15(+2.77%)
Oct 14, 2015 5.353 5.523 5.296 5.466 313,018 +0.12(+2.31%)
Oct 13, 2015 5.618 5.618 5.291 5.343 502,954 -0.41(-7.08%)
Oct 12, 2015 5.741 5.893 5.646 5.750 351,192 +0.00(+0.00%)
Oct 09, 2015 5.447 5.788 5.447 5.750 1,340,941 +0.31(+5.75%)
Oct 08, 2015 5.078 5.447 5.049 5.438 794,387 +0.27(+5.32%)
Oct 07, 2015 4.860 5.201 4.860 5.163 1,077,655 +0.33(+6.86%)
Oct 06, 2015 4.661 4.888 4.661 4.832 516,232 +0.13(+2.82%)
Oct 05, 2015 4.566 4.746 4.566 4.699 427,170 +0.10(+2.27%)
Oct 02, 2015 4.405 4.614 4.339 4.595 415,424 +0.14(+3.19%)
Oct 01, 2015 4.652 4.623 4.358 4.453 419,158 -0.17(-3.69%)
Sep 30, 2015 4.595 4.670 4.481 4.623 522,615 +0.15(+3.39%)
Sep 29, 2015 4.472 4.474 4.389 4.472 385,217 +0.08(+1.72%)
Sep 28, 2015 4.509 4.509 4.329 4.396 512,813 -0.17(-3.73%)
Sep 25, 2015 4.680 4.689 4.500 4.566 314,345 -0.04(-0.82%)
Sep 24, 2015 4.472 4.633 4.301 4.604 1,109,993 +0.09(+2.10%)
Sep 23, 2015 4.765 4.775 4.491 4.509 709,026 -0.23(-4.80%)
Sep 22, 2015 4.851 4.851 4.689 4.737 1,030,830 -0.19(-3.85%)
Sep 21, 2015 5.087 5.125 4.832 4.926 521,236 -0.12(-2.44%)
Sep 18, 2015 5.106 5.192 5.002 5.049 386,414 -0.09(-1.84%)
Sep 17, 2015 5.087 5.229 5.030 5.144 206,741 +0.01(+0.18%)
Sep 16, 2015 5.068 5.173 5.068 5.135 576,944 +0.09(+1.88%)
Sep 15, 2015 5.059 5.097 4.983 5.040 808,898 +0.00(+0.00%)
Sep 14, 2015 4.851 5.144 4.784 5.040 626,050 +0.17(+3.50%)
Sep 11, 2015 4.851 4.898 4.737 4.869 538,991 -0.04(-0.77%)
Sep 10, 2015 4.689 4.936 4.566 4.907 597,478 +0.02(+0.39%)
Sep 09, 2015 5.059 5.059 4.851 4.888 311,457 -0.16(-3.19%)
Sep 08, 2015 5.182 5.239 5.012 5.049 338,071 -0.04(-0.74%)
Sep 04, 2015 5.192 5.087 5.087 5.087 268,851 -0.15(-2.89%)
Sep 03, 2015 5.135 5.272 5.078 5.239 345,931 +0.13(+2.60%)
Sep 02, 2015 5.315 5.315 5.059 5.106 462,760 -0.06(-1.10%)
Sep 01, 2015 5.106 5.259 5.106 5.163 539,127 -0.07(-1.27%)
Aug 31, 2015 5.163 5.267 5.021 5.229 379,049 +0.03(+0.55%)
Aug 28, 2015 5.286 5.362 5.144 5.201 360,536 +0.04(+0.73%)
Aug 27, 2015 4.983 5.173 4.983 5.163 724,100 +0.26(+5.21%)
Aug 26, 2015 4.822 4.907 4.746 4.907 1,652,019 +0.19(+4.02%)
Aug 25, 2015 5.002 5.059 4.652 4.718 2,238,952 -0.11(-2.35%)
Aug 24, 2015 4.670 4.869 4.509 4.832 1,518,778 -0.07(-1.35%)
Aug 21, 2015 4.945 4.993 4.865 4.898 655,894 -0.11(-2.27%)
Aug 20, 2015 4.945 5.040 4.888 5.012 585,535 +0.05(+0.95%)
Aug 19, 2015 4.993 5.002 4.841 4.964 1,255,202 -0.08(-1.50%)
Aug 18, 2015 4.803 5.059 4.775 5.040 936,499 +0.07(+1.33%)
Aug 17, 2015 5.068 5.192 4.969 4.974 1,145,835 -0.12(-2.42%)
Aug 14, 2015 5.068 5.158 4.974 5.097 1,474,461 -0.29(-5.45%)
Aug 13, 2015 5.684 5.722 5.324 5.391 1,586,310 -0.38(-6.57%)
Aug 12, 2015 5.684 5.769 5.575 5.769 516,420 -0.01(-0.16%)
Aug 11, 2015 5.788 5.836 5.732 5.779 398,460 -0.13(-2.24%)
Aug 10, 2015 5.750 5.931 5.750 5.912 604,063 +0.19(+3.31%)
Aug 07, 2015 5.788 5.897 5.713 5.722 278,874 -0.09(-1.47%)
Aug 06, 2015 5.845 5.978 5.779 5.807 446,927 -0.09(-1.61%)
Aug 05, 2015 5.912 6.006 5.845 5.902 303,395 +0.03(+0.48%)
Aug 04, 2015 5.817 5.912 5.769 5.874 470,004 +0.10(+1.81%)
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.