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 (%)
Oct 31, 2016 9.133 9.152 9.033 9.085 202,528 -0.02(-0.21%)
Oct 28, 2016 9.095 9.237 9.024 9.104 463,662 -0.06(-0.62%)
Oct 27, 2016 9.095 9.246 9.085 9.161 543,786 +0.01(+0.10%)
Oct 26, 2016 9.237 9.294 8.990 9.152 1,015,201 -0.19(-2.03%)
Oct 25, 2016 9.284 9.407 9.275 9.341 597,818 +0.01(+0.10%)
Oct 24, 2016 9.303 9.388 9.260 9.332 689,740 +0.14(+1.55%)
Oct 21, 2016 8.801 9.185 8.801 9.189 787,430 +0.40(+4.53%)
Oct 20, 2016 8.687 8.792 8.687 8.792 420,179 +0.11(+1.31%)
Oct 19, 2016 8.574 8.697 8.536 8.678 415,764 +0.16(+1.89%)
Oct 18, 2016 8.545 8.565 8.507 8.517 597,102 +0.03(+0.33%)
Oct 17, 2016 8.479 8.564 8.403 8.488 744,380 +0.03(+0.34%)
Oct 14, 2016 8.346 8.507 8.346 8.460 848,938 +0.19(+2.29%)
Oct 13, 2016 8.119 8.318 7.982 8.270 382,001 +0.08(+0.92%)
Oct 12, 2016 8.138 8.247 8.043 8.195 260,116 +0.07(+0.82%)
Oct 11, 2016 8.147 8.157 8.076 8.128 304,692 -0.06(-0.69%)
Oct 10, 2016 8.062 8.285 8.055 8.185 348,188 +0.16(+2.01%)
Oct 07, 2016 8.157 8.166 7.934 8.024 870,342 -0.10(-1.28%)
Oct 06, 2016 8.138 8.138 8.053 8.128 363,923 -0.03(-0.35%)
Oct 05, 2016 7.929 8.157 7.873 8.157 475,294 +0.29(+3.73%)
Oct 04, 2016 7.806 7.910 7.768 7.863 370,147 +0.08(+0.97%)
Oct 03, 2016 7.693 7.787 7.645 7.787 463,563 +0.09(+1.23%)
Sep 30, 2016 7.712 7.768 7.636 7.693 401,964 +0.02(+0.25%)
Sep 29, 2016 7.787 7.901 7.664 7.674 258,901 -0.09(-1.22%)
Sep 28, 2016 7.759 7.768 7.588 7.768 541,935 +0.09(+1.11%)
Sep 27, 2016 7.664 7.716 7.626 7.683 414,300 +0.03(+0.37%)
Sep 26, 2016 7.721 7.778 7.645 7.655 315,244 -0.11(-1.46%)
Sep 23, 2016 7.910 7.939 7.626 7.768 426,526 -0.17(-2.15%)
Sep 22, 2016 7.863 8.090 7.863 7.939 543,528 +0.11(+1.45%)
Sep 21, 2016 7.617 7.835 7.569 7.825 564,218 +0.49(+6.72%)
Sep 20, 2016 7.333 7.427 7.333 7.333 260,702 +0.08(+1.04%)
Sep 19, 2016 7.494 7.494 7.257 7.257 210,687 -0.13(-1.79%)
Sep 16, 2016 7.399 7.465 7.361 7.389 346,274 -0.08(-1.02%)
Sep 15, 2016 7.418 7.532 7.408 7.465 192,990 +0.04(+0.51%)
Sep 14, 2016 7.465 7.541 7.418 7.427 326,377 -0.06(-0.76%)
Sep 13, 2016 7.456 7.508 7.361 7.484 899,837 -0.03(-0.38%)
Sep 12, 2016 7.408 7.565 7.370 7.513 573,485 -0.01(-0.13%)
Sep 09, 2016 7.787 7.787 7.513 7.522 611,887 -0.31(-3.99%)
Sep 08, 2016 7.712 7.869 7.631 7.835 1,208,873 +0.26(+3.38%)
Sep 07, 2016 7.598 7.693 7.579 7.579 779,806 -0.01(-0.12%)
Sep 06, 2016 7.664 7.683 7.569 7.588 1,093,918 -0.03(-0.37%)
Sep 02, 2016 7.740 7.617 7.617 7.617 756,309 +0.02(+0.25%)
Sep 01, 2016 7.702 7.749 7.532 7.598 279,531 -0.09(-1.23%)
Aug 31, 2016 7.693 7.816 7.541 7.693 672,203 -0.02(-0.25%)
Aug 30, 2016 7.835 7.863 7.702 7.712 231,887 -0.10(-1.33%)
Aug 29, 2016 7.712 7.882 7.712 7.816 203,531 +0.12(+1.60%)
Aug 26, 2016 7.844 7.910 7.683 7.693 363,721 -0.10(-1.34%)
Aug 25, 2016 7.712 7.835 7.674 7.797 337,820 +0.05(+0.61%)
Aug 24, 2016 7.778 7.825 7.712 7.749 542,616 -0.02(-0.24%)
Aug 23, 2016 7.806 7.920 7.759 7.768 525,387 -0.04(-0.49%)
Aug 22, 2016 7.939 7.939 7.778 7.806 556,377 -0.21(-2.60%)
Aug 19, 2016 8.072 8.100 8.005 8.015 392,300 -0.09(-1.05%)
Aug 18, 2016 8.157 8.214 8.072 8.100 532,576 -0.06(-0.70%)
Aug 17, 2016 8.280 8.280 8.109 8.157 639,076 -0.13(-1.60%)
Aug 16, 2016 8.280 8.346 8.204 8.289 618,045 -0.01(-0.11%)
Aug 15, 2016 8.375 8.413 8.270 8.299 311,936 -0.07(-0.79%)
Aug 12, 2016 8.090 8.460 7.996 8.365 647,270 -0.12(-1.45%)
Aug 11, 2016 8.450 8.517 8.450 8.488 381,071 +0.04(+0.45%)
Aug 10, 2016 8.460 8.479 8.370 8.450 260,041 +0.00(+0.00%)
Aug 09, 2016 8.413 8.488 8.394 8.450 402,375 +0.03(+0.34%)
Aug 08, 2016 8.375 8.507 8.375 8.422 385,942 +0.04(+0.45%)
Aug 05, 2016 8.498 8.536 8.308 8.384 472,211 -0.09(-1.12%)
Aug 04, 2016 8.062 8.536 8.015 8.479 1,675,164 +0.43(+5.29%)
Aug 03, 2016 8.015 8.100 7.939 8.053 588,851 +0.04(+0.47%)
Aug 02, 2016 8.195 8.242 7.958 8.015 634,061 -0.16(-1.97%)
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.