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 (%)
Aug 31, 2015 5.163 5.267 5.021 5.229 379,049 +0.03(+0.55%)
Aug 28, 2015 5.286 5.362 5.144 5.201 360,536 +0.04(+0.73%)
Aug 27, 2015 4.983 5.173 4.983 5.163 724,100 +0.26(+5.21%)
Aug 26, 2015 4.822 4.907 4.746 4.907 1,652,019 +0.19(+4.02%)
Aug 25, 2015 5.002 5.059 4.652 4.718 2,238,952 -0.11(-2.35%)
Aug 24, 2015 4.670 4.869 4.509 4.832 1,518,778 -0.07(-1.35%)
Aug 21, 2015 4.945 4.993 4.865 4.898 655,894 -0.11(-2.27%)
Aug 20, 2015 4.945 5.040 4.888 5.012 585,535 +0.05(+0.95%)
Aug 19, 2015 4.993 5.002 4.841 4.964 1,255,202 -0.08(-1.50%)
Aug 18, 2015 4.803 5.059 4.775 5.040 936,499 +0.07(+1.33%)
Aug 17, 2015 5.068 5.192 4.969 4.974 1,145,835 -0.12(-2.42%)
Aug 14, 2015 5.068 5.158 4.974 5.097 1,474,461 -0.29(-5.45%)
Aug 13, 2015 5.684 5.722 5.324 5.391 1,586,310 -0.38(-6.57%)
Aug 12, 2015 5.684 5.769 5.575 5.769 516,420 -0.01(-0.16%)
Aug 11, 2015 5.788 5.836 5.732 5.779 398,460 -0.13(-2.24%)
Aug 10, 2015 5.750 5.931 5.750 5.912 604,063 +0.19(+3.31%)
Aug 07, 2015 5.788 5.897 5.713 5.722 278,874 -0.09(-1.47%)
Aug 06, 2015 5.845 5.978 5.779 5.807 446,927 -0.09(-1.61%)
Aug 05, 2015 5.912 6.006 5.845 5.902 303,395 +0.03(+0.48%)
Aug 04, 2015 5.817 5.912 5.769 5.874 470,004 +0.10(+1.81%)
Aug 03, 2015 5.883 5.883 5.741 5.769 400,954 -0.10(-1.77%)
Jul 31, 2015 5.902 5.940 5.798 5.874 461,402 +0.03(+0.49%)
Jul 30, 2015 5.921 5.921 5.755 5.845 381,482 -0.14(-2.37%)
Jul 29, 2015 5.760 6.035 5.732 5.987 706,793 +0.27(+4.64%)
Jul 28, 2015 5.665 5.741 5.627 5.722 891,695 +0.14(+2.55%)
Jul 27, 2015 5.807 5.845 5.528 5.580 683,007 -0.22(-3.76%)
Jul 24, 2015 6.016 6.016 5.732 5.798 940,050 -0.26(-4.23%)
Jul 23, 2015 6.234 6.281 5.978 6.054 511,537 -0.20(-3.18%)
Jul 22, 2015 6.480 6.480 6.243 6.253 270,083 -0.25(-3.79%)
Jul 21, 2015 6.452 6.603 6.452 6.499 583,477 +0.08(+1.18%)
Jul 20, 2015 6.499 6.570 6.423 6.423 657,227 -0.19(-2.87%)
Jul 17, 2015 6.669 6.916 6.471 6.613 809,080 +0.20(+3.10%)
Jul 16, 2015 6.508 6.613 6.376 6.414 340,230 -0.09(-1.31%)
Jul 15, 2015 6.622 6.698 6.385 6.499 606,140 -0.14(-2.14%)
Jul 14, 2015 6.707 6.731 6.632 6.641 536,846 -0.09(-1.41%)
Jul 13, 2015 6.660 6.802 6.641 6.736 543,456 +0.19(+2.89%)
Jul 10, 2015 6.414 6.594 6.376 6.546 711,168 +0.28(+4.54%)
Jul 09, 2015 6.186 6.328 6.129 6.262 784,719 +0.16(+2.64%)
Jul 08, 2015 6.129 6.243 6.039 6.101 562,661 -0.10(-1.68%)
Jul 07, 2015 6.253 6.300 6.082 6.205 839,384 -0.10(-1.65%)
Jul 06, 2015 6.594 6.594 6.234 6.309 514,620 -0.36(-5.40%)
Jul 02, 2015 6.527 6.669 6.669 6.669 668,697 +0.16(+2.47%)
Jul 01, 2015 6.679 6.887 6.489 6.508 961,751 -0.16(-2.41%)
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%)
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.