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 (%)
Feb 28, 2014 14.48 14.67 14.34 14.59 411,479 +0.15(+1.05%)
Feb 27, 2014 14.31 14.53 14.16 14.44 534,626 +0.08(+0.53%)
Feb 26, 2014 14.13 14.43 14.05 14.36 332,816 +0.25(+1.74%)
Feb 25, 2014 14.34 14.34 14.06 14.12 254,471 -0.19(-1.32%)
Feb 24, 2014 14.25 14.34 14.21 14.31 365,252 +0.02(+0.13%)
Feb 21, 2014 14.31 14.34 14.13 14.29 278,638 +0.01(+0.07%)
Feb 20, 2014 14.28 14.37 14.12 14.28 268,691 +0.07(+0.47%)
Feb 19, 2014 14.23 14.38 14.10 14.21 476,051 -0.10(-0.73%)
Feb 18, 2014 14.72 14.73 14.13 14.31 726,183 -0.32(-2.20%)
Feb 14, 2014 14.54 14.64 14.64 14.64 286,056 +0.12(+0.85%)
Feb 13, 2014 14.14 14.55 13.94 14.51 474,401 +0.29(+2.07%)
Feb 12, 2014 13.75 14.34 13.71 14.22 1,373,636 +0.58(+4.24%)
Feb 11, 2014 13.37 13.64 13.35 13.64 518,158 +0.44(+3.30%)
Feb 10, 2014 13.26 13.35 13.18 13.21 444,500 -0.05(-0.36%)
Feb 07, 2014 13.14 13.36 13.14 13.25 364,101 +0.14(+1.08%)
Feb 06, 2014 12.92 13.13 12.86 13.11 364,574 +0.28(+2.22%)
Feb 05, 2014 12.98 12.98 12.71 12.83 679,253 -0.21(-1.60%)
Feb 04, 2014 12.82 13.08 12.81 13.04 479,674 +0.28(+2.23%)
Feb 03, 2014 13.18 13.22 12.75 12.75 1,244,220 -0.42(-3.17%)
Jan 31, 2014 13.21 13.24 12.88 13.17 908,328 -0.19(-1.42%)
Jan 30, 2014 13.50 13.77 13.31 13.36 740,227 -0.03(-0.21%)
Jan 29, 2014 13.94 13.94 13.28 13.39 762,306 -0.69(-4.91%)
Jan 28, 2014 14.17 14.36 13.96 14.08 568,634 -0.11(-0.80%)
Jan 27, 2014 14.67 14.69 14.16 14.19 874,657 -0.38(-2.60%)
Jan 24, 2014 14.94 15.07 14.49 14.57 793,247 -0.49(-3.27%)
Jan 23, 2014 15.32 15.37 15.03 15.06 385,897 -0.35(-2.27%)
Jan 22, 2014 15.20 15.44 15.12 15.41 877,110 +0.23(+1.50%)
Jan 21, 2014 15.35 15.40 15.09 15.19 831,260 -0.31(-2.02%)
Jan 17, 2014 15.16 15.50 15.50 15.50 539,813 +0.28(+1.87%)
Jan 16, 2014 15.06 15.31 15.01 15.21 1,202,724 +0.15(+1.01%)
Jan 15, 2014 14.87 15.16 14.85 15.06 2,244,312 +0.19(+1.27%)
Jan 14, 2014 14.68 14.88 14.64 14.87 610,366 +0.15(+1.03%)
Jan 13, 2014 14.52 14.72 14.52 14.72 1,399,706 +0.18(+1.24%)
Jan 10, 2014 14.40 14.58 14.39 14.54 2,509,220 -0.09(-0.65%)
Jan 09, 2014 14.64 14.68 14.49 14.64 978,101 +0.10(+0.72%)
Jan 08, 2014 14.38 14.58 14.37 14.53 727,137 +0.11(+0.79%)
Jan 07, 2014 14.56 14.58 14.42 14.42 454,240 -0.14(-0.98%)
Jan 06, 2014 14.76 14.76 14.32 14.56 795,891 -0.20(-1.35%)
Jan 03, 2014 14.60 14.75 14.58 14.76 396,115 +0.14(+0.97%)
Jan 02, 2014 15.11 15.12 14.57 14.62 685,585 -0.83(-5.40%)
Dec 31, 2013 15.19 15.45 15.45 15.45 532,741 +0.33(+2.19%)
Dec 30, 2013 14.86 15.13 14.86 15.12 393,315 +0.22(+1.46%)
Dec 27, 2013 14.75 14.93 14.75 14.90 422,345 +0.24(+1.61%)
Dec 26, 2013 14.96 15.04 14.61 14.67 463,114 -0.27(-1.84%)
Dec 24, 2013 14.94 15.02 14.73 14.94 271,377 +0.02(+0.13%)
Dec 23, 2013 15.07 15.19 14.89 14.92 599,256 -0.17(-1.13%)
Dec 20, 2013 14.84 15.13 14.62 15.09 1,741,122 +0.24(+1.59%)
Dec 19, 2013 14.48 14.89 14.47 14.85 1,256,907 +0.19(+1.29%)
Dec 18, 2013 14.44 14.69 14.34 14.67 1,473,747 -0.03(-0.19%)
Dec 17, 2013 15.24 15.27 14.57 14.69 1,908,148 -0.63(-4.14%)
Dec 16, 2013 15.33 15.36 15.25 15.33 2,103,658 -0.09(-0.55%)
Dec 13, 2013 15.29 15.49 15.22 15.41 2,272,855 +0.08(+0.49%)
Dec 12, 2013 15.22 15.36 15.21 15.34 2,094,357 +0.03(+0.19%)
Dec 11, 2013 15.20 15.35 15.14 15.31 1,825,870 +0.10(+0.69%)
Dec 10, 2013 15.16 15.26 15.01 15.21 1,603,846 -0.09(-0.62%)
Dec 09, 2013 15.00 15.32 14.90 15.30 2,396,558 +0.27(+1.76%)
Dec 06, 2013 15.03 15.11 14.90 15.03 501,258 +0.04(+0.25%)
Dec 05, 2013 14.79 15.03 14.79 15.00 1,080,692 +0.10(+0.70%)
Dec 04, 2013 14.73 14.89 14.61 14.89 556,008 +0.04(+0.26%)
Dec 03, 2013 14.74 14.99 14.74 14.85 505,928 +0.00(+0.00%)
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.