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 (%)
Jun 28, 2013 15.45 16.14 15.31 16.00 849,806 +0.75(+4.91%)
Jun 26, 2013 14.89 15.27 14.89 15.25 736,805 +0.38(+2.55%)
Jun 25, 2013 14.60 14.91 14.54 14.87 703,893 +0.36(+2.48%)
Jun 24, 2013 14.73 14.75 14.33 14.51 801,276 -0.41(-2.73%)
Jun 21, 2013 14.76 14.99 14.59 14.92 804,813 +0.21(+1.42%)
Jun 20, 2013 15.37 15.39 14.52 14.71 967,741 -0.78(-5.02%)
Jun 19, 2013 15.78 15.95 15.45 15.49 450,180 -0.27(-1.74%)
Jun 18, 2013 16.12 16.20 15.75 15.76 405,721 -0.40(-2.46%)
Jun 17, 2013 16.29 16.47 16.13 16.16 319,983 -0.10(-0.64%)
Jun 14, 2013 16.47 16.63 16.13 16.27 439,675 -0.23(-1.38%)
Jun 13, 2013 15.67 16.59 15.56 16.49 846,460 +0.78(+4.94%)
Jun 12, 2013 16.20 16.36 15.57 15.72 1,198,494 -0.38(-2.35%)
Jun 11, 2013 15.99 16.40 15.78 16.10 1,007,384 -0.03(-0.18%)
Jun 10, 2013 16.87 17.01 16.08 16.12 945,157 -0.78(-4.60%)
Jun 07, 2013 17.14 17.20 16.82 16.90 838,584 -0.29(-1.71%)
Jun 06, 2013 17.75 17.86 17.05 17.19 550,754 -0.66(-3.71%)
Jun 05, 2013 18.08 18.21 17.84 17.86 742,778 -0.23(-1.26%)
Jun 04, 2013 17.64 18.18 17.55 18.09 697,474 +0.46(+2.63%)
Jun 03, 2013 16.90 17.67 16.85 17.62 758,996 +0.72(+4.26%)
May 31, 2013 16.88 16.97 16.68 16.90 634,755 -0.07(-0.39%)
May 30, 2013 17.23 17.29 16.92 16.97 434,419 -0.27(-1.59%)
May 29, 2013 16.87 17.43 16.87 17.24 271,321 -0.15(-0.87%)
May 28, 2013 17.66 17.66 17.30 17.39 867,293 -0.26(-1.45%)
May 24, 2013 17.85 17.91 17.44 17.65 464,751 -0.30(-1.69%)
May 23, 2013 17.85 17.96 17.71 17.95 201,885 +0.01(+0.05%)
May 22, 2013 18.14 18.27 17.88 17.94 234,842 -0.18(-0.99%)
May 21, 2013 18.17 18.24 18.00 18.12 312,537 -0.06(-0.31%)
May 20, 2013 18.29 18.39 18.15 18.18 486,467 -0.09(-0.47%)
May 17, 2013 18.50 18.60 18.15 18.27 582,940 -0.27(-1.48%)
May 16, 2013 18.52 18.83 18.49 18.54 253,690 -0.13(-0.71%)
May 15, 2013 18.95 19.23 18.58 18.67 451,444 -0.44(-2.28%)
May 13, 2013 19.31 19.41 19.03 19.11 364,230 -0.27(-1.37%)
May 10, 2013 19.36 19.68 19.25 19.37 298,590 -0.06(-0.29%)
May 09, 2013 19.75 19.75 19.30 19.43 341,224 -0.25(-1.25%)
May 08, 2013 19.46 19.72 19.43 19.68 858,964 +0.18(+0.92%)
May 07, 2013 19.71 19.71 19.43 19.50 129,906 -0.10(-0.53%)
May 06, 2013 19.53 19.72 19.47 19.60 199,980 +0.09(+0.49%)
May 03, 2013 19.50 19.62 19.35 19.51 186,782 +0.15(+0.78%)
May 02, 2013 19.27 19.70 19.27 19.35 242,416 +0.08(+0.39%)
May 01, 2013 19.59 19.59 19.06 19.28 333,978 -0.33(-1.69%)
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%)
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.