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

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

26.22 +0.10 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 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 29, 2016 5.750 5.790 5.660 5.710 374,659 -0.03(-0.52%)
Feb 26, 2016 5.800 5.820 5.720 5.740 320,614 +0.02(+0.35%)
Feb 25, 2016 5.770 5.800 5.670 5.720 414,847 -0.05(-0.87%)
Feb 24, 2016 5.850 5.850 5.650 5.770 642,702 -0.11(-1.87%)
Feb 23, 2016 5.980 6.020 5.840 5.880 503,420 -0.16(-2.65%)
Feb 22, 2016 6.000 6.050 5.960 6.040 591,252 +0.09(+1.51%)
Feb 19, 2016 5.940 5.980 5.870 5.950 360,992 +0.01(+0.17%)
Feb 18, 2016 5.910 5.980 5.820 5.940 1,393,975 +0.07(+1.19%)
Feb 17, 2016 6.000 6.000 5.830 5.870 584,917 +0.01(+0.17%)
Feb 16, 2016 5.800 5.880 5.720 5.860 894,133 +0.11(+1.91%)
Feb 12, 2016 5.710 5.750 5.750 5.750 419,900 +0.09(+1.59%)
Feb 11, 2016 5.660 5.710 5.550 5.660 474,443 +0.05(+0.89%)
Feb 10, 2016 5.660 5.748 5.600 5.610 493,882 -0.03(-0.53%)
Feb 09, 2016 5.580 5.650 5.420 5.640 367,564 +0.06(+1.08%)
Feb 08, 2016 5.560 5.630 5.340 5.580 384,061 +0.05(+0.90%)
Feb 05, 2016 5.360 5.550 5.270 5.530 548,556 +0.12(+2.22%)
Feb 04, 2016 5.310 5.410 5.210 5.410 700,684 +0.16(+3.05%)
Feb 03, 2016 5.110 5.260 4.870 5.250 487,838 +0.15(+2.94%)
Feb 02, 2016 5.110 5.180 4.950 5.100 931,955 -0.06(-1.16%)
Feb 01, 2016 5.100 5.185 4.950 5.160 334,629 +0.04(+0.78%)
Jan 29, 2016 4.890 5.130 4.810 5.120 625,982 +0.31(+6.44%)
Jan 28, 2016 4.910 5.030 4.770 4.810 1,020,028 +0.04(+0.84%)
Jan 27, 2016 4.860 4.980 4.720 4.770 377,039 -0.14(-2.85%)
Jan 26, 2016 4.890 4.910 4.760 4.910 282,285 +0.05(+1.03%)
Jan 25, 2016 4.870 4.930 4.825 4.860 330,791 -0.02(-0.41%)
Jan 22, 2016 4.790 4.920 4.760 4.880 267,173 +0.26(+5.63%)
Jan 21, 2016 4.640 4.690 4.500 4.620 299,206 -0.02(-0.43%)
Jan 20, 2016 4.480 4.790 4.349 4.640 758,697 +0.15(+3.34%)
Jan 19, 2016 4.700 4.810 4.480 4.490 498,840 -0.20(-4.26%)
Jan 15, 2016 4.720 4.690 4.690 4.690 435,300 -0.09(-1.88%)
Jan 14, 2016 4.860 4.860 4.740 4.780 644,414 -0.10(-2.05%)
Jan 13, 2016 4.930 5.030 4.840 4.880 365,615 -0.03(-0.61%)
Jan 12, 2016 5.110 5.110 4.895 4.910 256,352 -0.17(-3.35%)
Jan 11, 2016 5.190 5.190 5.070 5.080 157,159 -0.11(-2.12%)
Jan 08, 2016 5.190 5.280 5.110 5.190 327,234 +0.00(+0.00%)
Jan 07, 2016 5.200 5.240 5.090 5.190 415,996 -0.06(-1.14%)
Jan 06, 2016 5.140 5.450 5.140 5.250 467,940 +0.04(+0.77%)
Jan 05, 2016 5.050 5.290 5.050 5.210 369,521 +0.02(+0.39%)
Jan 04, 2016 5.230 5.280 5.090 5.190 289,604 -0.20(-3.71%)
Dec 31, 2015 5.280 5.390 5.390 5.390 341,700 +0.08(+1.51%)
Dec 30, 2015 5.290 5.410 5.290 5.310 176,065 -0.01(-0.19%)
Dec 29, 2015 5.250 5.350 5.210 5.320 311,750 +0.13(+2.50%)
Dec 28, 2015 5.330 5.350 5.180 5.190 196,606 -0.27(-4.95%)
Dec 24, 2015 5.360 5.460 5.460 5.460 148,700 +0.06(+1.11%)
Dec 23, 2015 5.310 5.400 5.270 5.400 248,430 +0.15(+2.86%)
Dec 22, 2015 5.320 5.340 5.200 5.250 285,890 -0.03(-0.57%)
Dec 21, 2015 5.350 5.489 5.280 5.280 282,975 -0.04(-0.75%)
Dec 18, 2015 5.360 5.600 5.320 5.320 470,009 -0.10(-1.85%)
Dec 17, 2015 5.200 5.445 5.200 5.420 976,548 +0.18(+3.44%)
Dec 16, 2015 5.040 5.260 5.040 5.240 671,824 +0.23(+4.59%)
Dec 15, 2015 4.840 5.020 4.840 5.010 350,644 +0.21(+4.37%)
Dec 14, 2015 4.980 4.980 4.800 4.800 344,777 -0.22(-4.38%)
Dec 11, 2015 5.150 5.150 4.950 5.020 462,453 -0.13(-2.52%)
Dec 10, 2015 5.190 5.240 5.090 5.150 427,786 -0.05(-0.96%)
Dec 09, 2015 5.110 5.330 5.110 5.200 504,887 +0.13(+2.56%)
Dec 08, 2015 5.110 5.170 4.999 5.070 294,465 -0.09(-1.74%)
Dec 07, 2015 5.270 5.300 5.090 5.160 327,979 -0.15(-2.82%)
Dec 04, 2015 5.400 5.410 5.250 5.310 276,985 -0.06(-1.12%)
Dec 03, 2015 5.380 5.450 5.340 5.370 568,821 +0.01(+0.19%)
Dec 02, 2015 5.400 5.450 5.309 5.360 284,281 -0.07(-1.29%)
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.