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 (%)
Apr 30, 2013 19.65 19.71 19.42 19.61 578,436 -0.07(-0.34%)
Apr 29, 2013 20.18 20.24 19.65 19.68 782,147 -0.51(-2.53%)
Apr 26, 2013 20.29 20.28 20.13 20.19 299,381 -0.09(-0.47%)
Apr 25, 2013 20.34 20.64 20.25 20.28 814,727 +0.01(+0.05%)
Apr 24, 2013 20.28 20.35 20.14 20.27 308,348 +0.09(+0.42%)
Apr 23, 2013 20.58 20.81 20.08 20.19 451,336 +0.04(+0.19%)
Apr 22, 2013 20.05 20.16 19.93 20.15 492,275 +0.17(+0.85%)
Apr 19, 2013 20.00 20.20 19.90 19.98 439,716 +0.13(+0.67%)
Apr 18, 2013 19.43 19.90 19.42 19.85 1,277,144 +0.63(+3.30%)
Apr 17, 2013 19.48 19.52 18.98 19.21 2,349,549 -0.32(-1.65%)
Apr 16, 2013 19.38 19.66 19.35 19.53 343,625 +0.27(+1.38%)
Apr 15, 2013 19.57 19.57 19.19 19.27 434,960 -0.45(-2.31%)
Apr 12, 2013 19.71 19.77 19.49 19.72 268,609 -0.07(-0.34%)
Apr 11, 2013 19.89 19.92 19.73 19.79 269,001 -0.10(-0.52%)
Apr 10, 2013 20.04 20.31 19.87 19.89 593,154 -0.09(-0.43%)
Apr 09, 2013 19.77 20.22 19.77 19.98 656,858 +0.27(+1.35%)
Apr 08, 2013 19.68 19.77 19.47 19.71 801,821 +0.08(+0.39%)
Apr 05, 2013 19.53 19.71 19.31 19.64 643,249 -0.16(-0.81%)
Apr 04, 2013 19.91 19.94 19.73 19.80 324,695 -0.02(-0.10%)
Apr 03, 2013 19.98 20.07 19.77 19.82 461,049 -0.26(-1.27%)
Apr 02, 2013 20.29 20.40 20.07 20.07 560,560 -0.23(-1.12%)
Apr 01, 2013 20.60 20.78 20.19 20.30 484,985 -0.29(-1.43%)
Mar 28, 2013 20.75 20.76 19.84 20.60 795,634 -0.19(-0.91%)
Mar 27, 2013 20.92 21.00 20.74 20.79 231,559 -0.17(-0.81%)
Mar 26, 2013 21.08 21.18 20.87 20.96 389,017 +0.02(+0.09%)
Mar 25, 2013 21.20 21.31 20.77 20.94 599,666 -0.27(-1.30%)
Mar 22, 2013 21.22 21.38 21.08 21.21 477,256 -0.02(-0.09%)
Mar 21, 2013 21.53 21.53 21.08 21.23 660,352 -0.25(-1.15%)
Mar 20, 2013 21.55 21.55 21.05 21.48 378,089 -0.10(-0.48%)
Mar 19, 2013 21.62 21.77 21.46 21.58 321,137 +0.00(+0.00%)
Mar 18, 2013 21.17 21.87 21.04 21.58 563,386 -0.36(-1.64%)
Mar 15, 2013 22.20 22.23 21.59 21.94 613,664 -0.24(-1.07%)
Mar 14, 2013 22.36 22.55 22.15 22.18 297,459 -0.20(-0.89%)
Mar 13, 2013 22.40 22.45 22.27 22.38 551,766 -0.02(-0.08%)
Mar 12, 2013 22.57 22.59 22.24 22.40 249,349 -0.16(-0.71%)
Mar 11, 2013 22.51 22.63 22.41 22.56 313,845 +0.07(+0.29%)
Mar 08, 2013 22.46 22.75 22.46 22.49 338,139 +0.01(+0.04%)
Mar 07, 2013 22.46 22.65 22.36 22.48 151,431 +0.01(+0.04%)
Mar 06, 2013 22.69 22.69 22.26 22.47 262,160 -0.12(-0.54%)
Mar 05, 2013 22.59 22.90 22.46 22.59 356,302 +0.27(+1.19%)
Mar 04, 2013 22.33 22.64 22.25 22.33 367,173 -0.08(-0.34%)
Mar 01, 2013 22.28 22.45 22.28 22.41 250,494 +0.04(+0.17%)
Feb 28, 2013 22.33 22.53 22.18 22.37 322,710 +0.19(+0.85%)
Feb 27, 2013 22.49 22.49 22.18 22.18 317,636 -0.09(-0.43%)
Feb 26, 2013 22.27 22.41 22.16 22.27 262,533 -0.40(-1.76%)
Feb 22, 2013 22.53 22.77 22.41 22.67 131,199 +0.12(+0.55%)
Feb 21, 2013 22.53 22.69 22.35 22.55 231,048 -0.13(-0.58%)
Feb 20, 2013 22.98 23.08 22.61 22.68 302,019 -0.45(-1.93%)
Feb 19, 2013 22.81 23.14 22.81 23.13 306,545 +0.06(+0.25%)
Feb 15, 2013 23.30 23.41 23.04 23.07 192,281 -0.27(-1.18%)
Feb 14, 2013 23.21 23.36 23.12 23.34 450,655 +0.16(+0.69%)
Feb 13, 2013 23.04 23.33 23.04 23.18 391,285 +0.21(+0.91%)
Feb 12, 2013 23.09 23.09 22.88 22.97 119,136 +0.03(+0.12%)
Feb 11, 2013 22.80 22.97 22.77 22.95 156,529 -0.01(-0.04%)
Feb 08, 2013 23.10 23.10 22.86 22.95 379,755 -0.09(-0.37%)
Feb 07, 2013 23.08 23.10 22.91 23.04 367,002 +0.04(+0.16%)
Feb 06, 2013 23.13 23.27 22.98 23.00 1,387,330 +0.03(+0.12%)
Feb 04, 2013 22.77 23.17 22.77 22.97 226,674 -0.18(-0.78%)
Feb 01, 2013 23.35 23.92 23.06 23.15 293,877 -0.05(-0.20%)
Jan 31, 2013 23.28 23.65 23.18 23.20 567,188 -0.22(-0.93%)
Jan 30, 2013 23.26 23.58 22.94 23.42 412,553 -0.03(-0.12%)
Jan 29, 2013 23.50 23.60 23.36 23.45 321,769 -0.06(-0.24%)
Jan 28, 2013 23.57 23.59 23.38 23.50 379,601 -0.07(-0.28%)
Jan 25, 2013 23.74 23.79 23.46 23.57 244,938 -0.11(-0.48%)
Jan 24, 2013 23.76 23.82 23.49 23.68 628,331 -0.04(-0.16%)
Jan 23, 2013 23.68 24.06 23.63 23.72 532,699 +0.04(+0.16%)
Jan 22, 2013 23.69 23.74 23.53 23.68 337,779 -0.08(-0.32%)
Jan 18, 2013 23.65 23.86 23.56 23.76 685,569 +0.11(+0.48%)
Jan 17, 2013 23.49 23.72 23.29 23.65 700,212 +0.37(+1.59%)
Jan 16, 2013 22.91 23.33 22.76 23.28 702,919 +0.36(+1.57%)
Jan 15, 2013 22.93 22.97 22.70 22.92 407,753 +0.02(+0.08%)
Jan 14, 2013 22.87 22.97 22.71 22.90 565,932 +0.04(+0.17%)
Jan 11, 2013 22.83 22.96 22.74 22.86 300,868 +0.06(+0.25%)
Jan 10, 2013 22.95 22.97 22.66 22.80 238,757 +0.02(+0.08%)
Jan 09, 2013 22.53 22.78 22.50 22.78 240,483 +0.30(+1.35%)
Jan 08, 2013 22.62 22.76 22.40 22.48 436,287 -0.15(-0.67%)
Jan 07, 2013 22.52 22.70 22.31 22.63 494,482 +0.05(+0.21%)
Jan 04, 2013 22.31 22.63 22.14 22.59 727,655 +0.37(+1.66%)
Jan 03, 2013 22.62 22.62 22.07 22.22 786,951 +0.01(+0.04%)
Jan 02, 2013 22.56 22.58 22.14 22.21 459,235 -0.11(-0.51%)
Dec 31, 2012 22.12 22.34 22.00 22.32 209,914 +0.16(+0.73%)
Dec 28, 2012 22.23 22.29 22.04 22.16 300,521 -0.10(-0.47%)
Dec 27, 2012 22.18 22.41 22.17 22.26 444,789 +0.09(+0.38%)
Dec 26, 2012 22.02 22.27 21.93 22.18 726,547 +0.14(+0.64%)
Dec 24, 2012 21.87 22.10 21.87 22.04 95,358 +0.20(+0.91%)
Dec 21, 2012 21.66 21.97 21.64 21.84 567,361 -0.29(-1.33%)
Dec 20, 2012 22.01 22.25 22.00 22.13 490,948 -0.02(-0.09%)
Dec 19, 2012 22.05 22.27 22.00 22.15 429,983 +0.05(+0.21%)
Dec 18, 2012 22.23 22.23 21.90 22.10 529,315 -0.02(-0.09%)
Dec 17, 2012 22.27 22.47 21.91 22.12 525,749 -0.02(-0.09%)
Dec 14, 2012 22.02 22.23 21.92 22.14 416,353 +0.07(+0.30%)
Dec 13, 2012 22.18 22.26 21.86 22.07 494,051 -0.09(-0.43%)
Dec 12, 2012 21.62 22.26 21.50 22.17 725,680 +0.67(+3.13%)
Dec 11, 2012 21.28 21.60 21.22 21.50 404,915 +0.30(+1.43%)
Dec 10, 2012 21.29 21.33 21.05 21.19 354,603 +0.01(+0.04%)
Dec 07, 2012 21.22 21.36 21.02 21.18 238,667 -0.08(-0.36%)
Dec 06, 2012 21.14 21.29 20.97 21.26 609,652 +0.16(+0.76%)
Dec 05, 2012 21.03 21.19 20.99 21.10 479,185 +0.09(+0.41%)
Dec 04, 2012 20.95 21.15 20.89 21.01 316,255 +0.03(+0.14%)
Nov 30, 2012 21.31 21.48 20.89 20.98 682,838 -0.28(-1.34%)
Nov 29, 2012 21.04 21.49 21.04 21.27 471,622 +0.33(+1.58%)
Nov 28, 2012 20.91 21.26 20.74 20.94 694,532 -0.36(-1.69%)
Nov 27, 2012 21.59 21.68 21.13 21.30 758,233 -0.30(-1.40%)
Nov 26, 2012 21.55 21.66 21.29 21.60 627,081 -0.18(-0.83%)
Nov 23, 2012 21.53 21.84 21.53 21.78 313,419 +0.09(+0.39%)
Nov 21, 2012 21.82 21.99 21.60 21.69 488,007 -0.10(-0.48%)
Nov 20, 2012 21.96 21.97 21.65 21.80 390,336 -0.15(-0.69%)
Nov 19, 2012 21.96 22.23 21.86 21.95 492,833 +0.20(+0.91%)
Nov 16, 2012 22.04 22.04 21.57 21.75 949,877 -0.32(-1.46%)
Nov 15, 2012 22.02 22.26 21.81 22.07 446,778 -0.01(-0.04%)
Nov 14, 2012 22.53 22.60 21.93 22.08 671,796 -0.45(-1.98%)
Nov 13, 2012 22.74 22.82 22.37 22.53 308,260 -0.46(-2.02%)
Nov 12, 2012 23.17 23.17 22.91 22.99 167,045 -0.23(-0.98%)
Nov 09, 2012 23.49 23.49 23.11 23.22 275,965 -0.26(-1.09%)
Nov 08, 2012 23.26 23.61 23.26 23.48 245,187 -0.10(-0.44%)
Nov 07, 2012 23.40 23.64 23.40 23.58 271,022 +0.02(+0.08%)
Nov 06, 2012 23.42 23.64 23.35 23.56 202,919 +0.16(+0.69%)
Nov 05, 2012 23.59 23.59 23.20 23.40 306,561 +0.09(+0.41%)
Nov 02, 2012 23.53 23.65 23.31 23.31 264,197 -0.23(-0.97%)
Nov 01, 2012 23.31 23.66 23.16 23.53 139,634 +0.05(+0.20%)
Oct 31, 2012 23.67 23.67 23.31 23.49 213,647 +0.03(+0.12%)
Oct 26, 2012 23.39 23.46 23.46 23.46 190,739 +0.04(+0.16%)
Oct 25, 2012 23.56 23.71 23.31 23.42 381,868 +0.02(+0.08%)
Oct 24, 2012 23.32 23.55 23.31 23.40 317,491 +0.11(+0.49%)
Oct 23, 2012 23.81 23.85 23.15 23.29 567,868 -0.81(-3.38%)
Oct 19, 2012 24.52 24.55 23.96 24.10 278,610 -0.41(-1.66%)
Oct 18, 2012 24.44 24.72 24.43 24.51 250,305 -0.22(-0.88%)
Oct 17, 2012 24.73 24.74 24.52 24.73 193,131 +0.05(+0.19%)
Oct 16, 2012 24.52 24.70 24.39 24.68 341,804 +0.28(+1.17%)
Oct 15, 2012 24.38 24.56 24.18 24.39 209,452 +0.01(+0.04%)
Oct 12, 2012 24.04 24.39 24.04 24.39 179,945 +0.29(+1.22%)
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.