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, 2019 10.28 10.46 10.13 10.29 1,095,387 +0.02(+0.19%)
Nov 27, 2019 10.36 10.51 10.03 10.27 1,311,456 -0.14(-1.39%)
Nov 26, 2019 10.36 10.45 10.03 10.41 1,225,860 +0.02(+0.19%)
Nov 25, 2019 10.43 10.55 10.29 10.39 359,847 -0.12(-1.10%)
Nov 22, 2019 10.40 10.51 10.32 10.51 231,628 +0.11(+1.02%)
Nov 21, 2019 10.58 10.61 10.34 10.40 195,820 -0.20(-1.91%)
Nov 20, 2019 10.37 10.61 10.35 10.60 285,104 +0.13(+1.29%)
Nov 19, 2019 10.47 10.60 10.41 10.47 280,862 +0.00(+0.00%)
Nov 18, 2019 10.56 10.64 10.32 10.47 980,738 -0.13(-1.27%)
Nov 15, 2019 10.66 10.70 10.55 10.60 758,369 +0.32(+3.09%)
Nov 14, 2019 10.33 10.50 10.20 10.29 1,242,420 -0.19(-1.84%)
Nov 13, 2019 10.41 10.54 10.09 10.48 684,798 +0.07(+0.65%)
Nov 12, 2019 10.33 10.62 10.24 10.41 2,283,750 -0.49(-4.51%)
Nov 11, 2019 10.65 10.91 10.63 10.90 956,227 +0.07(+0.62%)
Nov 08, 2019 10.83 10.96 10.82 10.84 849,962 -0.21(-1.92%)
Nov 07, 2019 10.76 11.13 10.75 11.05 785,624 +0.25(+2.32%)
Nov 06, 2019 10.75 10.93 10.63 10.80 1,034,780 -0.05(-0.44%)
Nov 05, 2019 10.91 11.01 10.75 10.85 775,632 -0.12(-1.06%)
Nov 04, 2019 11.06 11.09 10.86 10.96 597,855 -0.13(-1.22%)
Nov 01, 2019 10.90 11.13 10.90 11.10 274,780 +0.23(+2.13%)
Oct 31, 2019 10.81 10.87 10.59 10.86 540,861 -0.03(-0.27%)
Oct 30, 2019 11.07 11.07 10.64 10.89 615,116 -0.20(-1.82%)
Oct 29, 2019 11.15 11.15 10.98 11.10 352,935 -0.12(-1.03%)
Oct 28, 2019 11.22 11.29 11.15 11.21 294,343 -0.02(-0.17%)
Oct 25, 2019 11.17 11.34 11.17 11.23 240,653 +0.04(+0.34%)
Oct 24, 2019 11.17 11.38 11.08 11.19 328,341 +0.14(+1.31%)
Oct 23, 2019 10.89 11.07 10.89 11.05 276,033 +0.05(+0.44%)
Oct 22, 2019 11.10 11.15 10.88 11.00 769,234 -0.03(-0.26%)
Oct 21, 2019 11.15 11.25 10.60 11.03 1,437,972 -0.51(-4.43%)
Oct 18, 2019 11.52 11.67 11.49 11.54 279,655 -0.03(-0.25%)
Oct 17, 2019 11.62 11.72 11.55 11.57 568,823 +0.28(+2.48%)
Oct 16, 2019 11.05 11.30 10.99 11.29 166,117 +0.17(+1.56%)
Oct 15, 2019 11.17 11.22 11.00 11.12 281,957 +0.00(+0.00%)
Oct 14, 2019 11.04 11.19 11.04 11.12 211,527 +0.03(+0.26%)
Oct 11, 2019 11.10 11.29 11.08 11.09 441,474 +0.11(+0.97%)
Oct 10, 2019 10.88 11.06 10.73 10.98 599,455 +0.13(+1.24%)
Oct 09, 2019 10.74 11.09 10.74 10.85 572,878 +0.17(+1.63%)
Oct 08, 2019 10.82 10.93 10.66 10.67 812,407 -0.30(-2.72%)
Oct 07, 2019 11.14 11.14 10.88 10.97 414,173 -0.18(-1.64%)
Oct 04, 2019 10.72 11.16 10.69 11.15 1,017,486 +0.28(+2.57%)
Oct 03, 2019 10.60 10.87 10.45 10.87 999,737 +0.26(+2.45%)
Oct 02, 2019 10.60 10.68 10.48 10.61 616,251 -0.13(-1.17%)
Oct 01, 2019 10.63 10.75 10.42 10.74 950,169 +0.04(+0.36%)
Sep 30, 2019 11.23 11.23 10.36 10.70 1,648,287 -0.68(-6.01%)
Sep 27, 2019 11.38 11.57 11.15 11.39 7,639,602 +2.70(+31.08%)
Sep 26, 2019 8.445 8.715 8.445 8.686 552,676 +0.28(+3.33%)
Sep 25, 2019 8.426 8.484 8.320 8.406 371,289 -0.04(-0.46%)
Sep 24, 2019 8.570 8.580 8.426 8.445 94,827 -0.09(-1.02%)
Sep 23, 2019 8.522 8.754 8.517 8.532 102,729 -0.07(-0.78%)
Sep 20, 2019 8.888 8.927 8.570 8.599 391,580 -0.26(-2.94%)
Sep 19, 2019 8.860 8.966 8.826 8.860 58,049 -0.05(-0.54%)
Sep 18, 2019 8.937 9.072 8.869 8.908 86,867 -0.06(-0.65%)
Sep 17, 2019 8.512 9.120 8.512 8.966 345,148 +0.34(+3.91%)
Sep 16, 2019 9.052 9.052 8.599 8.628 551,801 -0.62(-6.67%)
Sep 13, 2019 9.139 9.255 9.062 9.245 162,752 +0.16(+1.80%)
Sep 12, 2019 8.667 9.129 8.667 9.081 209,643 +0.36(+4.09%)
Sep 11, 2019 8.503 8.773 8.503 8.725 252,473 +0.15(+1.80%)
Sep 10, 2019 8.464 8.628 8.349 8.570 232,640 +0.11(+1.25%)
Sep 09, 2019 8.455 8.580 8.426 8.464 141,838 +0.03(+0.34%)
Sep 06, 2019 8.300 8.628 8.291 8.435 232,769 +0.16(+1.98%)
Sep 05, 2019 7.992 8.329 7.992 8.271 308,999 +0.42(+5.41%)
Sep 04, 2019 7.799 7.924 7.732 7.847 244,139 +0.11(+1.37%)
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.