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 (%)
Jul 31, 2017 11.28 11.30 11.12 11.14 267,950 -0.12(-1.10%)
Jul 28, 2017 11.21 11.31 11.13 11.27 303,674 +0.05(+0.42%)
Jul 27, 2017 11.38 11.42 11.09 11.22 612,556 -0.15(-1.34%)
Jul 26, 2017 11.36 11.41 11.22 11.37 492,905 +0.03(+0.25%)
Jul 25, 2017 11.41 11.57 11.28 11.34 445,513 +0.02(+0.17%)
Jul 24, 2017 11.42 11.50 11.18 11.32 484,544 -0.10(-0.92%)
Jul 21, 2017 11.48 11.53 11.34 11.43 291,846 -0.06(-0.50%)
Jul 20, 2017 11.62 11.72 11.34 11.49 416,042 -0.15(-1.31%)
Jul 19, 2017 11.62 11.74 11.44 11.64 492,411 +0.01(+0.08%)
Jul 18, 2017 11.63 11.74 11.40 11.63 623,124 -0.01(-0.08%)
Jul 17, 2017 11.45 11.68 11.41 11.64 466,409 +0.20(+1.74%)
Jul 14, 2017 11.26 11.51 11.20 11.44 416,395 +0.18(+1.60%)
Jul 13, 2017 11.15 11.34 11.10 11.26 391,634 +0.14(+1.28%)
Jul 12, 2017 10.80 11.13 10.79 11.12 355,120 +0.37(+3.45%)
Jul 11, 2017 10.93 11.00 10.73 10.74 354,018 -0.19(-1.74%)
Jul 10, 2017 10.89 10.98 10.85 10.93 316,369 +0.07(+0.61%)
Jul 07, 2017 10.90 10.98 10.74 10.87 443,359 -0.05(-0.44%)
Jul 06, 2017 10.94 11.03 10.73 10.92 565,409 -0.14(-1.29%)
Jul 05, 2017 10.55 11.06 10.55 11.06 492,275 +0.57(+5.43%)
Jul 03, 2017 10.58 10.59 10.47 10.49 141,488 -0.03(-0.27%)
Jun 30, 2017 10.52 10.55 10.42 10.52 367,938 +0.07(+0.64%)
Jun 29, 2017 10.46 10.55 10.26 10.45 363,132 +0.01(+0.09%)
Jun 28, 2017 10.57 10.58 10.36 10.44 452,904 -0.05(-0.45%)
Jun 27, 2017 10.45 10.64 10.41 10.49 545,371 -0.05(-0.45%)
Jun 26, 2017 10.55 10.75 10.45 10.54 366,428 +0.00(+0.00%)
Jun 23, 2017 10.39 10.63 10.36 10.54 383,944 +0.11(+1.09%)
Jun 22, 2017 10.47 10.62 10.36 10.42 319,445 +0.00(+0.00%)
Jun 21, 2017 10.69 10.70 10.38 10.42 564,235 -0.21(-1.97%)
Jun 20, 2017 10.79 10.83 10.61 10.63 739,520 -0.20(-1.84%)
Jun 19, 2017 10.68 10.99 10.68 10.83 674,464 +0.19(+1.79%)
Jun 16, 2017 10.61 10.74 10.59 10.64 959,030 +0.00(+0.00%)
Jun 15, 2017 10.68 10.74 10.48 10.64 1,003,468 -0.16(-1.50%)
Jun 14, 2017 10.90 11.06 10.79 10.80 320,031 -0.10(-0.96%)
Jun 13, 2017 10.83 10.95 10.78 10.91 400,996 +0.13(+1.23%)
Jun 12, 2017 10.74 10.80 10.58 10.77 366,680 +0.05(+0.44%)
Jun 09, 2017 10.81 10.87 10.71 10.73 523,162 -0.05(-0.44%)
Jun 08, 2017 11.05 11.05 10.67 10.77 461,753 -0.25(-2.24%)
Jun 07, 2017 11.04 11.13 10.92 11.02 504,140 +0.03(+0.26%)
Jun 06, 2017 10.72 11.03 10.72 10.99 379,212 +0.22(+2.03%)
Jun 05, 2017 10.67 10.79 10.62 10.77 372,198 +0.09(+0.80%)
Jun 02, 2017 10.62 10.72 10.62 10.69 559,497 +0.06(+0.54%)
Jun 01, 2017 10.51 10.67 10.51 10.63 488,945 +0.09(+0.81%)
May 31, 2017 10.56 10.66 10.50 10.55 1,207,558 -0.10(-0.98%)
May 30, 2017 10.67 10.71 10.58 10.65 213,722 -0.01(-0.09%)
May 26, 2017 10.69 10.78 10.64 10.66 478,356 -0.01(-0.09%)
May 25, 2017 10.77 10.92 10.64 10.67 398,938 -0.10(-0.97%)
May 24, 2017 10.56 10.81 10.54 10.77 682,044 +0.18(+1.70%)
May 23, 2017 10.49 10.63 10.43 10.59 449,065 +0.10(+1.00%)
May 22, 2017 10.67 10.76 10.36 10.49 465,320 -0.14(-1.34%)
May 19, 2017 10.50 10.92 10.50 10.63 1,152,654 +0.13(+1.27%)
May 18, 2017 10.55 10.75 10.00 10.50 1,272,195 -0.78(-6.91%)
May 17, 2017 11.60 11.72 11.27 11.28 501,910 -0.48(-4.04%)
May 16, 2017 12.26 12.26 11.69 11.75 795,771 -0.52(-4.26%)
May 15, 2017 11.88 12.34 11.88 12.27 785,831 +0.43(+3.61%)
May 12, 2017 11.69 11.86 11.69 11.85 454,718 +0.19(+1.63%)
May 11, 2017 11.89 11.97 11.62 11.66 543,030 -0.20(-1.68%)
May 10, 2017 11.61 12.03 11.61 11.86 605,328 +0.24(+2.08%)
May 09, 2017 11.99 11.99 11.53 11.61 977,125 -0.27(-2.31%)
May 08, 2017 11.96 11.99 11.85 11.89 523,853 -0.09(-0.79%)
May 05, 2017 11.97 12.03 11.89 11.98 470,172 +0.04(+0.32%)
May 04, 2017 12.04 12.08 11.86 11.95 369,361 -0.13(-1.10%)
May 03, 2017 12.07 12.20 11.94 12.08 332,867 -0.06(-0.47%)
May 02, 2017 12.00 12.16 11.91 12.14 589,905 +0.10(+0.87%)
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.