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 (%)
Nov 30, 2017 12.40 12.57 11.92 12.02 1,516,375 -0.59(-4.67%)
Nov 29, 2017 12.82 12.83 12.38 12.61 947,908 -0.25(-1.92%)
Nov 28, 2017 12.71 12.90 12.61 12.85 1,194,401 +0.12(+0.97%)
Nov 27, 2017 12.72 12.77 12.54 12.73 744,742 -0.05(-0.37%)
Nov 24, 2017 13.02 13.02 12.64 12.78 674,390 -0.28(-2.11%)
Nov 22, 2017 13.09 13.29 12.92 13.05 889,298 +0.10(+0.73%)
Nov 21, 2017 12.76 13.14 12.69 12.96 1,079,921 +0.24(+1.87%)
Nov 20, 2017 12.82 12.85 12.35 12.72 1,865,186 -1.04(-7.53%)
Nov 17, 2017 13.02 13.77 12.99 13.76 1,341,209 +0.82(+6.31%)
Nov 16, 2017 12.52 13.04 12.52 12.94 624,842 +0.71(+5.83%)
Nov 15, 2017 12.26 12.28 11.96 12.23 335,793 -0.07(-0.54%)
Nov 14, 2017 12.35 12.50 12.21 12.29 473,480 -0.11(-0.92%)
Nov 13, 2017 12.26 12.49 12.26 12.41 606,100 +0.12(+1.01%)
Nov 10, 2017 12.55 12.69 12.21 12.28 375,086 -0.35(-2.78%)
Nov 09, 2017 12.74 12.77 12.57 12.64 759,376 -0.15(-1.19%)
Nov 08, 2017 12.73 12.80 12.57 12.79 506,400 +0.20(+1.58%)
Nov 07, 2017 12.74 12.85 12.55 12.59 596,510 -0.21(-1.63%)
Nov 06, 2017 12.64 12.90 12.64 12.80 369,383 +0.14(+1.13%)
Nov 03, 2017 12.78 12.83 12.57 12.65 942,256 -0.19(-1.48%)
Nov 02, 2017 12.74 12.96 12.74 12.84 398,368 +0.08(+0.60%)
Nov 01, 2017 13.02 13.04 12.75 12.77 305,325 -0.13(-1.03%)
Oct 31, 2017 13.04 13.09 12.87 12.90 593,455 -0.06(-0.44%)
Oct 30, 2017 12.75 13.07 12.75 12.96 665,385 +0.28(+2.17%)
Oct 27, 2017 12.73 12.75 12.39 12.68 338,874 -0.07(-0.52%)
Oct 26, 2017 13.28 13.39 12.74 12.75 593,363 -0.47(-3.52%)
Oct 25, 2017 13.07 13.22 13.02 13.21 445,378 +0.15(+1.16%)
Oct 24, 2017 12.51 13.09 12.51 13.06 806,591 +0.10(+0.81%)
Oct 23, 2017 13.18 13.18 12.81 12.96 518,909 -0.16(-1.23%)
Oct 20, 2017 12.86 13.12 12.84 13.12 278,437 +0.23(+1.77%)
Oct 19, 2017 12.84 12.89 12.62 12.89 446,230 +0.03(+0.22%)
Oct 18, 2017 13.00 13.05 12.81 12.86 412,566 -0.08(-0.59%)
Oct 17, 2017 13.13 13.13 12.84 12.94 479,628 -0.25(-1.87%)
Oct 16, 2017 13.16 13.31 13.05 13.19 316,227 +0.02(+0.14%)
Oct 13, 2017 13.14 13.26 13.14 13.17 183,212 +0.07(+0.51%)
Oct 12, 2017 13.17 13.20 13.03 13.10 287,636 -0.13(-1.01%)
Oct 11, 2017 13.36 13.40 13.04 13.23 429,523 -0.09(-0.71%)
Oct 10, 2017 13.19 13.40 13.19 13.33 251,419 +0.29(+2.26%)
Oct 09, 2017 13.20 13.20 12.94 13.03 167,590 -0.19(-1.44%)
Oct 06, 2017 13.16 13.28 13.13 13.22 240,530 +0.00(+0.00%)
Oct 05, 2017 13.13 13.37 13.13 13.22 331,187 +0.10(+0.80%)
Oct 04, 2017 13.22 13.26 13.02 13.12 381,589 -0.07(-0.50%)
Oct 03, 2017 12.68 13.19 12.68 13.19 245,756 +0.52(+4.13%)
Oct 02, 2017 12.55 12.68 12.52 12.66 253,801 +0.08(+0.60%)
Sep 29, 2017 12.55 12.64 12.43 12.59 646,778 +0.05(+0.38%)
Sep 28, 2017 12.45 12.65 12.43 12.54 748,697 +0.06(+0.46%)
Sep 27, 2017 12.46 12.48 1,202,557 -0.20(-1.57%)
Sep 26, 2017 13.07 13.21 12.64 12.68 881,026 -0.33(-2.55%)
Sep 25, 2017 13.61 13.61 13.00 13.02 585,064 -0.55(-4.06%)
Sep 22, 2017 13.63 13.78 13.56 13.57 392,557 -0.11(-0.83%)
Sep 21, 2017 13.33 14.31 13.28 13.68 860,102 +0.38(+2.86%)
Sep 20, 2017 13.21 13.41 13.21 13.30 573,699 +0.09(+0.65%)
Sep 19, 2017 12.97 13.34 12.89 13.21 395,454 +0.24(+1.83%)
Sep 18, 2017 13.10 13.20 12.92 12.98 265,479 -0.08(-0.58%)
Sep 15, 2017 12.82 13.07 12.63 13.05 473,342 +0.19(+1.48%)
Sep 14, 2017 12.77 12.87 12.66 12.86 256,589 +0.12(+0.97%)
Sep 13, 2017 12.76 12.80 12.64 12.74 272,675 +0.00(+0.00%)
Sep 12, 2017 12.58 12.75 12.52 12.74 438,091 +0.21(+1.67%)
Sep 11, 2017 12.37 12.55 12.32 12.53 335,244 +0.20(+1.62%)
Sep 08, 2017 12.45 12.51 12.25 12.33 347,866 -0.16(-1.29%)
Sep 07, 2017 12.35 12.52 12.26 12.49 458,048 +0.16(+1.31%)
Sep 06, 2017 12.23 12.35 12.09 12.33 474,407 +0.10(+0.85%)
Sep 05, 2017 12.15 12.37 12.13 12.23 523,026 +0.09(+0.70%)
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.