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 30, 2015 6.584 6.726 6.508 6.669 870,436 +0.15(+2.33%)
Jun 29, 2015 6.707 6.735 6.480 6.518 501,426 -0.26(-3.78%)
Jun 26, 2015 6.736 6.821 6.688 6.774 277,622 +0.03(+0.42%)
Jun 25, 2015 6.878 6.878 6.707 6.745 299,996 -0.09(-1.39%)
Jun 24, 2015 6.887 6.958 6.830 6.840 359,100 -0.08(-1.10%)
Jun 23, 2015 6.973 7.077 6.878 6.916 413,832 -0.05(-0.68%)
Jun 22, 2015 6.944 7.048 6.906 6.963 638,787 +0.11(+1.66%)
Jun 19, 2015 6.859 6.878 6.840 6.849 620,067 -0.07(-0.96%)
Jun 18, 2015 6.906 6.973 6.878 6.916 662,351 -0.01(-0.14%)
Jun 17, 2015 6.830 6.930 6.745 6.925 538,620 +0.09(+1.25%)
Jun 16, 2015 6.916 7.029 6.774 6.840 522,249 -0.08(-1.10%)
Jun 15, 2015 7.086 7.086 6.868 6.916 438,502 -0.21(-2.93%)
Jun 12, 2015 7.153 7.257 7.110 7.124 585,780 -0.03(-0.40%)
Jun 11, 2015 7.266 7.276 7.039 7.153 753,601 -0.14(-1.95%)
Jun 10, 2015 7.408 7.446 7.276 7.295 1,223,781 -0.02(-0.26%)
Jun 09, 2015 7.446 7.494 7.247 7.314 626,846 -0.11(-1.53%)
Jun 08, 2015 7.418 7.465 7.408 7.427 740,315 -0.01(-0.13%)
Jun 05, 2015 7.475 7.475 7.370 7.437 615,012 -0.08(-1.01%)
Jun 04, 2015 7.607 7.607 7.484 7.513 642,186 -0.13(-1.73%)
Jun 03, 2015 7.702 7.712 7.541 7.645 1,324,903 -0.08(-0.98%)
Jun 02, 2015 7.892 7.920 7.683 7.721 1,084,044 -0.17(-2.16%)
Jun 01, 2015 8.015 8.048 7.787 7.892 998,830 -0.09(-1.07%)
May 29, 2015 8.147 8.346 7.920 7.977 1,407,060 -0.17(-2.09%)
May 28, 2015 7.996 8.147 7.873 8.147 1,186,877 +0.12(+1.53%)
May 27, 2015 7.835 8.081 7.645 8.024 1,077,974 +0.19(+2.42%)
May 26, 2015 8.214 8.214 7.806 7.835 1,298,133 -0.31(-3.84%)
May 22, 2015 8.166 8.147 8.147 8.147 1,589,990 -0.05(-0.58%)
May 21, 2015 8.233 8.270 8.119 8.195 597,355 -0.07(-0.80%)
May 20, 2015 8.450 8.450 8.204 8.261 1,718,831 -0.19(-2.24%)
May 19, 2015 9.095 9.095 8.422 8.450 2,141,757 -0.66(-7.28%)
May 18, 2015 9.275 9.294 8.915 9.114 876,970 -0.16(-1.74%)
May 15, 2015 8.640 9.332 8.640 9.275 1,690,320 +0.79(+9.26%)
May 14, 2015 8.375 8.583 8.318 8.488 1,724,776 +0.12(+1.47%)
May 13, 2015 8.593 8.649 8.356 8.365 1,572,947 -0.24(-2.75%)
May 12, 2015 8.526 8.659 8.488 8.602 973,893 +0.07(+0.78%)
May 11, 2015 8.697 8.915 8.536 8.536 1,720,030 -0.19(-2.17%)
May 08, 2015 9.057 9.152 8.716 8.725 1,869,245 -0.26(-2.85%)
May 07, 2015 8.981 9.142 8.867 8.981 1,612,309 -0.03(-0.32%)
May 06, 2015 9.104 9.275 8.924 9.009 669,848 -0.08(-0.83%)
May 05, 2015 8.972 9.123 8.953 9.085 851,126 +0.13(+1.48%)
May 04, 2015 9.170 9.170 8.896 8.953 673,086 -0.14(-1.56%)
May 01, 2015 9.142 9.199 9.047 9.095 343,546 +0.03(+0.31%)
Apr 30, 2015 9.208 9.298 9.009 9.066 1,602,159 -0.11(-1.24%)
Apr 29, 2015 9.379 9.379 9.161 9.180 1,273,677 -0.28(-3.00%)
Apr 28, 2015 9.493 9.587 9.398 9.464 1,098,294 -0.03(-0.30%)
Apr 27, 2015 9.256 9.616 9.227 9.493 1,233,817 +0.27(+2.87%)
Apr 24, 2015 9.047 9.313 9.019 9.227 1,235,846 +0.23(+2.53%)
Apr 23, 2015 8.697 9.095 8.668 9.000 889,669 +0.29(+3.37%)
Apr 22, 2015 8.668 8.773 8.593 8.706 365,678 +0.04(+0.44%)
Apr 21, 2015 8.583 8.706 8.536 8.668 594,620 +0.09(+1.11%)
Apr 20, 2015 8.574 8.649 8.507 8.574 491,888 +0.06(+0.67%)
Apr 17, 2015 8.706 8.716 8.507 8.517 947,631 -0.25(-2.81%)
Apr 16, 2015 8.517 8.834 8.517 8.763 828,008 +0.28(+3.35%)
Apr 15, 2015 8.697 8.773 8.469 8.479 1,219,445 -0.14(-1.65%)
Apr 14, 2015 8.602 8.659 8.469 8.621 649,582 +0.07(+0.78%)
Apr 13, 2015 8.545 8.744 8.498 8.555 1,113,181 +0.00(+0.00%)
Apr 10, 2015 8.545 8.725 8.413 8.555 951,979 +0.00(+0.00%)
Apr 09, 2015 8.176 8.588 8.176 8.555 1,217,581 +0.41(+5.00%)
Apr 08, 2015 8.176 8.233 8.128 8.147 704,957 +0.03(+0.35%)
Apr 07, 2015 8.147 8.233 8.081 8.119 801,618 -0.07(-0.81%)
Apr 06, 2015 8.242 8.337 8.176 8.185 1,040,867 +0.01(+0.12%)
Apr 02, 2015 8.119 8.176 8.176 8.176 691,603 +0.22(+2.74%)
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.