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 (%)
Nov 29, 2013 15.16 15.30 15.03 15.26 1,040,688 +0.12(+0.81%)
Nov 27, 2013 14.96 15.26 14.79 15.14 960,057 +0.17(+1.14%)
Nov 26, 2013 15.19 15.19 14.67 14.97 722,484 -0.34(-2.23%)
Nov 25, 2013 15.24 15.34 15.19 15.31 874,611 +0.06(+0.37%)
Nov 22, 2013 15.14 15.31 14.95 15.25 492,444 +0.19(+1.26%)
Nov 21, 2013 15.15 15.25 14.86 15.06 1,340,965 -0.09(-0.56%)
Nov 20, 2013 15.62 15.62 15.08 15.15 527,536 -0.48(-3.09%)
Nov 19, 2013 15.99 16.03 15.56 15.63 379,942 -0.23(-1.43%)
Nov 18, 2013 15.80 16.04 15.80 15.86 303,778 +0.10(+0.66%)
Nov 15, 2013 15.69 15.77 15.59 15.75 427,119 +0.11(+0.73%)
Nov 14, 2013 15.64 15.78 15.46 15.64 537,932 -0.17(-1.08%)
Nov 12, 2013 15.28 15.85 15.18 15.81 1,634,856 +0.22(+1.40%)
Nov 11, 2013 15.40 15.61 15.28 15.59 968,254 +0.05(+0.30%)
Nov 08, 2013 15.63 15.63 15.14 15.55 1,260,550 -0.17(-1.09%)
Nov 07, 2013 15.90 16.07 15.61 15.72 687,353 -0.19(-1.19%)
Nov 06, 2013 16.16 16.27 15.69 15.91 790,852 -0.23(-1.41%)
Nov 05, 2013 16.26 16.47 16.08 16.13 885,779 +0.08(+0.47%)
Nov 04, 2013 15.75 16.32 15.75 16.06 1,107,877 +0.31(+1.99%)
Nov 01, 2013 15.68 15.85 15.64 15.75 386,786 +0.07(+0.42%)
Oct 31, 2013 16.06 16.06 15.67 15.68 382,388 -0.27(-1.72%)
Oct 30, 2013 15.77 15.96 15.46 15.95 532,723 +0.26(+1.63%)
Oct 29, 2013 15.68 15.77 15.58 15.70 991,222 +0.01(+0.06%)
Oct 28, 2013 15.75 15.75 15.60 15.69 561,217 -0.02(-0.12%)
Oct 25, 2013 15.66 15.78 15.54 15.71 901,222 +0.02(+0.12%)
Oct 24, 2013 15.50 15.73 15.39 15.69 658,477 +0.29(+1.91%)
Oct 23, 2013 15.44 15.48 15.32 15.39 380,305 -0.10(-0.67%)
Oct 22, 2013 15.31 15.71 15.25 15.50 780,836 +0.31(+2.06%)
Oct 21, 2013 15.01 15.21 14.97 15.19 574,945 +0.23(+1.52%)
Oct 18, 2013 14.73 14.99 14.73 14.96 866,388 +0.20(+1.35%)
Oct 17, 2013 14.59 14.90 14.59 14.76 639,951 +0.17(+1.17%)
Oct 16, 2013 14.72 14.75 14.49 14.59 566,119 +0.14(+0.98%)
Oct 15, 2013 14.48 14.59 14.35 14.45 221,759 -0.09(-0.59%)
Oct 14, 2013 14.62 14.63 14.36 14.53 183,761 -0.01(-0.06%)
Oct 11, 2013 14.29 14.54 14.25 14.54 302,192 +0.23(+1.59%)
Oct 10, 2013 14.58 14.63 14.23 14.31 581,807 -0.12(-0.85%)
Oct 09, 2013 14.54 14.68 14.40 14.44 483,932 -0.05(-0.33%)
Oct 08, 2013 14.42 14.57 14.20 14.49 694,214 +0.08(+0.53%)
Oct 07, 2013 14.42 14.57 14.31 14.41 456,374 -0.01(-0.07%)
Oct 04, 2013 14.34 14.54 14.31 14.42 554,189 +0.12(+0.86%)
Oct 03, 2013 14.33 14.41 14.13 14.30 449,599 +0.03(+0.20%)
Oct 02, 2013 14.25 14.42 14.15 14.27 379,140 -0.07(-0.46%)
Oct 01, 2013 14.35 14.49 14.23 14.33 283,813 -0.16(-1.11%)
Sep 27, 2013 14.61 14.61 14.44 14.49 380,361 -0.26(-1.73%)
Sep 26, 2013 14.70 14.84 14.62 14.75 539,370 +0.01(+0.06%)
Sep 25, 2013 14.59 14.84 14.40 14.74 1,123,084 +0.13(+0.91%)
Sep 24, 2013 14.84 14.94 14.48 14.61 493,138 -0.09(-0.64%)
Sep 23, 2013 13.93 14.77 13.91 14.70 879,445 +0.77(+5.51%)
Sep 20, 2013 14.39 14.39 13.89 13.94 709,515 -0.48(-3.35%)
Sep 19, 2013 14.31 14.61 14.23 14.42 520,996 +0.17(+1.20%)
Sep 18, 2013 14.02 14.26 13.78 14.25 366,202 +0.28(+2.04%)
Sep 17, 2013 13.99 14.04 13.80 13.96 554,940 -0.01(-0.07%)
Sep 16, 2013 14.04 14.17 13.95 13.97 457,451 +0.16(+1.17%)
Sep 13, 2013 13.82 13.97 13.69 13.81 619,884 -0.02(-0.14%)
Sep 12, 2013 14.07 14.09 13.75 13.83 839,189 -0.27(-1.88%)
Sep 11, 2013 13.88 14.13 13.75 14.10 473,235 +0.04(+0.27%)
Sep 10, 2013 14.08 14.29 13.91 14.06 1,101,499 +0.21(+1.50%)
Sep 09, 2013 13.55 13.89 13.41 13.85 1,071,521 +0.76(+5.79%)
Sep 06, 2013 12.78 13.23 12.77 13.09 1,030,385 +0.41(+3.21%)
Sep 05, 2013 12.47 12.71 12.42 12.69 860,881 +0.24(+1.90%)
Sep 04, 2013 12.44 12.78 12.38 12.45 820,175 +0.08(+0.61%)
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.