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 (%)
Jan 31, 2019 11.06 11.34 11.06 11.14 797,550 +0.15(+1.39%)
Jan 30, 2019 11.20 11.25 10.98 10.99 661,393 -0.25(-2.21%)
Jan 29, 2019 11.26 11.42 11.14 11.23 315,198 +0.08(+0.69%)
Jan 28, 2019 11.09 11.18 10.75 11.16 944,975 +0.04(+0.34%)
Jan 25, 2019 11.16 11.35 11.11 11.12 167,798 +0.04(+0.34%)
Jan 24, 2019 11.04 11.23 11.01 11.08 231,808 +0.05(+0.43%)
Jan 23, 2019 11.14 11.21 10.94 11.03 302,714 -0.01(-0.09%)
Jan 22, 2019 11.54 11.54 10.94 11.04 330,891 -0.46(-3.99%)
Jan 18, 2019 11.39 11.59 11.26 11.50 832,713 +0.19(+1.69%)
Jan 17, 2019 11.03 11.38 10.81 11.31 1,274,849 +0.34(+3.14%)
Jan 16, 2019 11.06 11.16 10.94 10.97 320,308 -0.06(-0.52%)
Jan 15, 2019 11.02 11.31 10.96 11.02 202,068 -0.02(-0.17%)
Jan 14, 2019 11.15 11.24 10.99 11.04 231,620 -0.27(-2.36%)
Jan 11, 2019 11.40 11.40 11.25 11.31 451,162 -0.11(-0.92%)
Jan 10, 2019 11.29 11.44 11.04 11.42 181,110 +0.22(+1.96%)
Jan 09, 2019 10.94 11.28 10.72 11.20 153,422 +0.39(+3.62%)
Jan 08, 2019 10.83 11.03 10.70 10.80 206,064 +0.11(+0.98%)
Jan 07, 2019 10.44 10.79 10.33 10.70 615,196 +0.28(+2.66%)
Jan 04, 2019 10.01 10.45 10.01 10.42 350,671 +0.59(+6.02%)
Jan 03, 2019 9.973 10.03 9.773 9.830 325,165 -0.18(-1.81%)
Jan 02, 2019 9.658 10.13 9.458 10.01 823,554 +0.17(+1.75%)
Dec 31, 2018 9.524 9.935 9.505 9.840 148,642 +0.34(+3.62%)
Dec 28, 2018 9.649 9.668 9.381 9.496 164,030 -0.03(-0.30%)
Dec 27, 2018 9.429 9.563 9.305 9.524 290,757 -0.01(-0.10%)
Dec 26, 2018 9.238 9.582 9.134 9.534 248,578 +0.35(+3.85%)
Dec 24, 2018 9.133 9.419 9.133 9.181 133,464 -0.06(-0.62%)
Dec 21, 2018 9.477 9.563 9.219 9.238 495,126 -0.17(-1.83%)
Dec 20, 2018 9.610 9.859 9.286 9.410 392,386 -0.10(-1.01%)
Dec 19, 2018 9.610 9.878 9.419 9.505 337,260 -0.05(-0.50%)
Dec 18, 2018 9.486 9.811 9.486 9.553 294,595 +0.10(+1.01%)
Dec 17, 2018 9.801 9.945 9.381 9.458 530,794 -0.38(-3.88%)
Dec 14, 2018 9.830 9.916 9.687 9.840 663,553 -0.12(-1.25%)
Dec 13, 2018 9.840 10.01 9.735 9.964 877,503 +0.10(+0.97%)
Dec 12, 2018 9.763 9.926 9.639 9.868 411,065 +0.30(+3.09%)
Dec 11, 2018 9.267 9.677 8.989 9.572 339,743 +0.41(+4.48%)
Dec 10, 2018 9.362 9.372 9.128 9.161 255,828 -0.28(-2.94%)
Dec 07, 2018 9.735 9.735 9.343 9.438 236,572 -0.25(-2.56%)
Dec 06, 2018 9.610 9.706 9.448 9.687 202,963 -0.07(-0.69%)
Dec 04, 2018 9.830 9.859 9.630 9.754 330,677 -0.11(-1.16%)
Dec 03, 2018 10.08 10.24 9.773 9.868 306,156 -0.09(-0.86%)
Nov 30, 2018 9.696 9.964 9.429 9.954 925,771 +0.17(+1.76%)
Nov 29, 2018 9.591 10.02 9.591 9.782 648,088 +0.21(+2.20%)
Nov 28, 2018 9.458 9.658 9.276 9.572 380,185 +0.11(+1.21%)
Nov 27, 2018 9.830 9.993 9.419 9.458 1,422,660 -0.21(-2.17%)
Nov 26, 2018 9.649 9.821 9.553 9.668 1,531,131 +0.11(+1.20%)
Nov 23, 2018 9.362 9.639 9.338 9.553 1,165,065 +0.18(+1.94%)
Nov 21, 2018 9.372 9.372 9.372 0 +0.53(+5.94%)
Nov 20, 2018 9.037 9.152 8.818 8.846 302,010 -0.37(-4.04%)
Nov 19, 2018 9.219 9.410 9.056 9.219 232,600 -0.05(-0.52%)
Nov 16, 2018 9.133 9.343 9.037 9.267 150,422 +0.10(+1.04%)
Nov 15, 2018 8.722 9.176 8.712 9.171 205,459 +0.39(+4.46%)
Nov 14, 2018 8.665 8.827 8.598 8.779 300,566 +0.18(+2.11%)
Nov 13, 2018 8.569 8.736 8.407 8.598 281,193 +0.07(+0.78%)
Nov 12, 2018 8.856 8.980 8.531 8.531 189,622 -0.40(-4.49%)
Nov 09, 2018 9.056 9.123 8.818 8.932 233,745 -0.14(-1.58%)
Nov 08, 2018 9.142 9.257 8.884 9.075 265,190 -0.05(-0.52%)
Nov 07, 2018 9.171 9.303 8.980 9.123 224,487 +0.04(+0.42%)
Nov 06, 2018 9.238 9.247 8.970 9.085 150,291 -0.16(-1.76%)
Nov 05, 2018 9.314 9.324 9.161 9.247 297,018 -0.12(-1.33%)
Nov 02, 2018 9.458 9.544 9.190 9.372 128,963 -0.04(-0.41%)
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.