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 30, 2015 5.305 5.334 5.116 5.229 842,116 -0.05(-0.90%)
Nov 27, 2015 5.324 5.400 5.267 5.277 485,554 -0.21(-3.80%)
Nov 25, 2015 5.495 5.485 5.485 5.485 443,546 -0.09(-1.53%)
Nov 24, 2015 5.476 5.594 5.343 5.571 860,110 -0.05(-0.84%)
Nov 23, 2015 5.381 5.637 5.372 5.618 714,657 +0.15(+2.77%)
Nov 20, 2015 5.419 5.504 5.419 5.466 331,227 +0.07(+1.23%)
Nov 19, 2015 5.248 5.466 5.248 5.400 391,259 +0.12(+2.33%)
Nov 18, 2015 5.116 5.286 5.068 5.277 448,648 +0.13(+2.58%)
Nov 17, 2015 5.220 5.239 5.059 5.144 308,827 -0.07(-1.27%)
Nov 16, 2015 5.286 5.286 5.030 5.210 345,376 -0.13(-2.48%)
Nov 13, 2015 5.125 5.372 4.964 5.343 464,816 +0.19(+3.68%)
Nov 12, 2015 5.087 5.215 5.059 5.154 236,797 +0.01(+0.18%)
Nov 11, 2015 5.192 5.248 5.106 5.144 386,086 -0.03(-0.55%)
Nov 10, 2015 5.286 5.315 5.116 5.173 913,842 -0.18(-3.36%)
Nov 09, 2015 5.457 5.587 5.296 5.353 724,129 +0.04(+0.71%)
Nov 06, 2015 5.315 5.447 5.173 5.315 236,585 -0.02(-0.36%)
Nov 05, 2015 5.324 5.409 5.305 5.334 271,813 -0.02(-0.35%)
Nov 04, 2015 5.476 5.495 5.258 5.353 299,692 -0.12(-2.25%)
Nov 03, 2015 5.362 5.485 5.334 5.476 479,184 +0.13(+2.48%)
Nov 02, 2015 5.173 5.353 5.139 5.343 274,201 +0.12(+2.36%)
Oct 30, 2015 5.296 5.305 5.040 5.220 647,003 -0.05(-0.90%)
Oct 29, 2015 5.428 5.533 5.267 5.267 425,365 -0.23(-4.14%)
Oct 28, 2015 5.296 5.504 5.239 5.495 424,925 +0.20(+3.76%)
Oct 27, 2015 5.324 5.447 5.182 5.296 546,242 -0.09(-1.76%)
Oct 26, 2015 5.485 5.495 5.305 5.391 238,485 -0.09(-1.73%)
Oct 23, 2015 5.504 5.537 5.419 5.485 370,919 +0.01(+0.17%)
Oct 22, 2015 5.220 5.504 5.173 5.476 271,704 +0.29(+5.67%)
Oct 21, 2015 5.485 5.485 5.154 5.182 341,906 -0.31(-5.69%)
Oct 20, 2015 5.542 5.542 5.438 5.495 324,885 -0.02(-0.34%)
Oct 19, 2015 5.580 5.580 5.438 5.514 154,121 -0.07(-1.19%)
Oct 16, 2015 5.608 5.637 5.523 5.580 584,620 -0.04(-0.67%)
Oct 15, 2015 5.485 5.646 5.485 5.618 320,344 +0.15(+2.77%)
Oct 14, 2015 5.353 5.523 5.296 5.466 313,018 +0.12(+2.31%)
Oct 13, 2015 5.618 5.618 5.291 5.343 502,954 -0.41(-7.08%)
Oct 12, 2015 5.741 5.893 5.646 5.750 351,192 +0.00(+0.00%)
Oct 09, 2015 5.447 5.788 5.447 5.750 1,340,941 +0.31(+5.75%)
Oct 08, 2015 5.078 5.447 5.049 5.438 794,387 +0.27(+5.32%)
Oct 07, 2015 4.860 5.201 4.860 5.163 1,077,655 +0.33(+6.86%)
Oct 06, 2015 4.661 4.888 4.661 4.832 516,232 +0.13(+2.82%)
Oct 05, 2015 4.566 4.746 4.566 4.699 427,170 +0.10(+2.27%)
Oct 02, 2015 4.405 4.614 4.339 4.595 415,424 +0.14(+3.19%)
Oct 01, 2015 4.652 4.623 4.358 4.453 419,158 -0.17(-3.69%)
Sep 30, 2015 4.595 4.670 4.481 4.623 522,615 +0.15(+3.39%)
Sep 29, 2015 4.472 4.474 4.389 4.472 385,217 +0.08(+1.72%)
Sep 28, 2015 4.509 4.509 4.329 4.396 512,813 -0.17(-3.73%)
Sep 25, 2015 4.680 4.689 4.500 4.566 314,345 -0.04(-0.82%)
Sep 24, 2015 4.472 4.633 4.301 4.604 1,109,993 +0.09(+2.10%)
Sep 23, 2015 4.765 4.775 4.491 4.509 709,026 -0.23(-4.80%)
Sep 22, 2015 4.851 4.851 4.689 4.737 1,030,830 -0.19(-3.85%)
Sep 21, 2015 5.087 5.125 4.832 4.926 521,236 -0.12(-2.44%)
Sep 18, 2015 5.106 5.192 5.002 5.049 386,414 -0.09(-1.84%)
Sep 17, 2015 5.087 5.229 5.030 5.144 206,741 +0.01(+0.18%)
Sep 16, 2015 5.068 5.173 5.068 5.135 576,944 +0.09(+1.88%)
Sep 15, 2015 5.059 5.097 4.983 5.040 808,898 +0.00(+0.00%)
Sep 14, 2015 4.851 5.144 4.784 5.040 626,050 +0.17(+3.50%)
Sep 11, 2015 4.851 4.898 4.737 4.869 538,991 -0.04(-0.77%)
Sep 10, 2015 4.689 4.936 4.566 4.907 597,478 +0.02(+0.39%)
Sep 09, 2015 5.059 5.059 4.851 4.888 311,457 -0.16(-3.19%)
Sep 08, 2015 5.182 5.239 5.012 5.049 338,071 -0.04(-0.74%)
Sep 04, 2015 5.192 5.087 5.087 5.087 268,851 -0.15(-2.89%)
Sep 03, 2015 5.135 5.272 5.078 5.239 345,931 +0.13(+2.60%)
Sep 02, 2015 5.315 5.315 5.059 5.106 462,760 -0.06(-1.10%)
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.