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 (%)
Aug 31, 2017 11.79 11.98 11.77 11.97 401,047 +0.26(+2.19%)
Aug 30, 2017 11.74 11.78 11.50 11.71 292,347 +0.00(+0.00%)
Aug 29, 2017 11.59 11.75 11.47 11.71 310,023 +0.05(+0.41%)
Aug 28, 2017 11.69 11.70 11.53 11.67 268,008 -0.03(-0.24%)
Aug 25, 2017 11.31 11.70 11.24 11.69 447,729 +0.42(+3.71%)
Aug 24, 2017 11.18 11.31 11.13 11.28 358,862 +0.12(+1.11%)
Aug 23, 2017 11.27 11.31 11.08 11.15 767,303 -0.14(-1.26%)
Aug 22, 2017 11.52 11.52 11.24 11.30 489,268 -0.24(-2.06%)
Aug 21, 2017 11.42 11.54 11.20 11.53 488,796 +0.09(+0.75%)
Aug 18, 2017 11.17 11.77 11.17 11.45 1,184,604 +0.28(+2.47%)
Aug 17, 2017 11.25 11.26 11.12 11.17 519,686 -0.10(-0.84%)
Aug 16, 2017 11.31 11.35 11.16 11.27 439,991 -0.06(-0.50%)
Aug 15, 2017 11.26 11.40 11.22 11.32 158,853 +0.07(+0.59%)
Aug 14, 2017 11.14 11.29 11.12 11.26 280,792 +0.18(+1.63%)
Aug 11, 2017 11.10 11.21 10.74 11.08 606,923 -0.06(-0.51%)
Aug 10, 2017 11.49 11.49 11.08 11.13 649,935 -0.36(-3.14%)
Aug 09, 2017 11.56 11.59 11.35 11.50 420,882 -0.13(-1.14%)
Aug 08, 2017 11.64 11.72 11.52 11.63 382,506 -0.01(-0.08%)
Aug 07, 2017 11.47 11.69 11.44 11.64 553,790 +0.18(+1.58%)
Aug 04, 2017 11.44 11.50 11.32 11.46 267,241 +0.02(+0.17%)
Aug 03, 2017 11.44 11.54 11.24 11.44 353,714 -0.03(-0.25%)
Aug 02, 2017 11.08 11.53 11.04 11.47 519,929 +0.39(+3.52%)
Aug 01, 2017 11.21 11.28 11.05 11.08 268,964 -0.07(-0.60%)
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%)
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.