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 (%)
Jun 28, 2019 9.200 9.370 9.200 9.370 114,900 +0.14(+1.52%)
Jun 27, 2019 9.260 9.390 9.180 9.230 85,237 -0.03(-0.32%)
Jun 26, 2019 9.310 9.440 9.240 9.260 106,384 +0.01(+0.11%)
Jun 25, 2019 9.230 9.350 9.160 9.250 390,660 -0.02(-0.22%)
Jun 24, 2019 9.280 9.410 9.170 9.270 264,154 +0.03(+0.32%)
Jun 21, 2019 9.470 9.630 9.240 9.240 408,500 -0.23(-2.43%)
Jun 20, 2019 9.360 9.490 9.352 9.470 221,402 +0.20(+2.16%)
Jun 19, 2019 9.150 9.270 9.070 9.270 204,745 +0.09(+0.98%)
Jun 18, 2019 9.010 9.240 9.010 9.180 242,824 +0.20(+2.23%)
Jun 17, 2019 8.980 9.070 8.890 8.980 181,246 -0.03(-0.33%)
Jun 14, 2019 9.200 9.200 8.983 9.010 160,400 -0.24(-2.59%)
Jun 13, 2019 9.290 9.390 9.210 9.250 305,373 +0.02(+0.22%)
Jun 12, 2019 9.260 9.320 9.170 9.230 206,467 -0.04(-0.43%)
Jun 11, 2019 9.260 9.360 9.190 9.270 171,016 +0.10(+1.09%)
Jun 10, 2019 9.230 9.300 9.140 9.170 139,644 -0.03(-0.33%)
Jun 07, 2019 9.060 9.270 9.030 9.200 211,700 +0.17(+1.88%)
Jun 06, 2019 9.060 9.110 8.960 9.030 278,561 +0.02(+0.22%)
Jun 05, 2019 9.160 9.160 8.900 9.010 419,061 -0.07(-0.77%)
Jun 04, 2019 9.050 9.172 9.015 9.080 271,144 +0.10(+1.11%)
Jun 03, 2019 8.870 9.080 8.750 8.980 374,224 +0.16(+1.81%)
May 31, 2019 8.550 8.890 8.410 8.820 384,200 +0.21(+2.44%)
May 30, 2019 8.360 8.630 8.320 8.610 301,633 +0.26(+3.11%)
May 29, 2019 8.180 8.380 8.050 8.350 643,751 +0.04(+0.48%)
May 28, 2019 8.390 8.490 8.240 8.310 275,412 -0.06(-0.72%)
May 24, 2019 8.440 8.480 8.290 8.370 267,400 -0.02(-0.24%)
May 23, 2019 8.300 8.490 8.110 8.390 503,982 +0.02(+0.24%)
May 22, 2019 8.390 8.390 8.190 8.370 382,374 -0.02(-0.24%)
May 21, 2019 8.280 8.530 8.175 8.390 468,343 +0.13(+1.57%)
May 20, 2019 8.290 8.340 8.100 8.260 318,947 -0.14(-1.67%)
May 17, 2019 8.700 8.770 8.400 8.400 862,600 -0.35(-4.00%)
May 16, 2019 9.040 9.150 8.740 8.750 300,352 -0.31(-3.42%)
May 15, 2019 9.030 9.130 8.900 9.060 215,117 -0.10(-1.09%)
May 14, 2019 9.220 9.250 9.070 9.160 765,764 -0.04(-0.43%)
May 13, 2019 9.310 9.342 8.950 9.200 373,797 -0.32(-3.36%)
May 10, 2019 9.580 9.760 9.320 9.520 386,400 -0.13(-1.35%)
May 09, 2019 9.600 9.690 9.430 9.650 301,561 -0.12(-1.23%)
May 08, 2019 9.530 9.780 9.420 9.770 414,763 +0.23(+2.41%)
May 07, 2019 9.630 9.690 9.350 9.540 413,662 -0.16(-1.65%)
May 06, 2019 9.700 10.02 9.620 9.700 240,872 -0.26(-2.61%)
May 03, 2019 9.790 10.15 9.790 9.960 303,000 +0.19(+1.94%)
May 02, 2019 9.800 9.890 9.740 9.770 218,289 +0.01(+0.10%)
May 01, 2019 9.850 9.880 9.710 9.760 139,871 -0.06(-0.61%)
Apr 30, 2019 9.650 9.870 9.570 9.820 274,951 +0.18(+1.87%)
Apr 29, 2019 9.810 9.850 9.590 9.640 404,606 -0.18(-1.83%)
Apr 26, 2019 9.840 9.900 9.730 9.820 267,600 -0.06(-0.61%)
Apr 25, 2019 10.06 10.06 9.840 9.880 730,564 -0.18(-1.79%)
Apr 24, 2019 10.37 10.37 9.950 10.06 598,744 -0.36(-3.45%)
Apr 23, 2019 10.46 10.46 10.25 10.42 213,299 -0.01(-0.10%)
Apr 22, 2019 10.88 10.88 10.41 10.43 264,695 -0.45(-4.14%)
Apr 18, 2019 10.78 10.90 10.65 10.88 235,900 +0.06(+0.55%)
Apr 17, 2019 10.75 10.88 10.68 10.82 867,224 -0.03(-0.28%)
Apr 16, 2019 10.79 10.89 10.70 10.85 162,057 +0.09(+0.84%)
Apr 15, 2019 10.97 10.97 10.70 10.76 303,859 -0.10(-0.92%)
Apr 12, 2019 10.98 11.11 10.83 10.86 459,200 -0.18(-1.63%)
Apr 11, 2019 11.18 11.27 10.95 11.04 315,268 -0.15(-1.34%)
Apr 10, 2019 11.03 11.19 10.97 11.19 246,651 +0.21(+1.91%)
Apr 09, 2019 10.84 11.03 10.77 10.98 159,365 +0.04(+0.37%)
Apr 08, 2019 11.05 11.05 10.89 10.94 146,267 -0.10(-0.91%)
Apr 05, 2019 11.11 11.23 11.01 11.04 144,800 -0.06(-0.54%)
Apr 04, 2019 11.24 11.27 11.05 11.10 171,534 -0.14(-1.25%)
Apr 03, 2019 10.93 11.26 10.82 11.24 593,955 +0.50(+4.66%)
Apr 02, 2019 10.99 11.02 10.72 10.74 260,196 -0.14(-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.