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 (%)
Apr 30, 2013 19.65 19.71 19.42 19.61 578,436 -0.07(-0.34%)
Apr 29, 2013 20.18 20.24 19.65 19.68 782,147 -0.51(-2.53%)
Apr 26, 2013 20.29 20.28 20.13 20.19 299,381 -0.09(-0.47%)
Apr 25, 2013 20.34 20.64 20.25 20.28 814,727 +0.01(+0.05%)
Apr 24, 2013 20.28 20.35 20.14 20.27 308,348 +0.09(+0.42%)
Apr 23, 2013 20.58 20.81 20.08 20.19 451,336 +0.04(+0.19%)
Apr 22, 2013 20.05 20.16 19.93 20.15 492,275 +0.17(+0.85%)
Apr 19, 2013 20.00 20.20 19.90 19.98 439,716 +0.13(+0.67%)
Apr 18, 2013 19.43 19.90 19.42 19.85 1,277,144 +0.63(+3.30%)
Apr 17, 2013 19.48 19.52 18.98 19.21 2,349,549 -0.32(-1.65%)
Apr 16, 2013 19.38 19.66 19.35 19.53 343,625 +0.27(+1.38%)
Apr 15, 2013 19.57 19.57 19.19 19.27 434,960 -0.45(-2.31%)
Apr 12, 2013 19.71 19.77 19.49 19.72 268,609 -0.07(-0.34%)
Apr 11, 2013 19.89 19.92 19.73 19.79 269,001 -0.10(-0.52%)
Apr 10, 2013 20.04 20.31 19.87 19.89 593,154 -0.09(-0.43%)
Apr 09, 2013 19.77 20.22 19.77 19.98 656,858 +0.27(+1.35%)
Apr 08, 2013 19.68 19.77 19.47 19.71 801,821 +0.08(+0.39%)
Apr 05, 2013 19.53 19.71 19.31 19.64 643,249 -0.16(-0.81%)
Apr 04, 2013 19.91 19.94 19.73 19.80 324,695 -0.02(-0.10%)
Apr 03, 2013 19.98 20.07 19.77 19.82 461,049 -0.26(-1.27%)
Apr 02, 2013 20.29 20.40 20.07 20.07 560,560 -0.23(-1.12%)
Apr 01, 2013 20.60 20.78 20.19 20.30 484,985 -0.29(-1.43%)
Mar 28, 2013 20.75 20.76 19.84 20.60 795,634 -0.19(-0.91%)
Mar 27, 2013 20.92 21.00 20.74 20.79 231,559 -0.17(-0.81%)
Mar 26, 2013 21.08 21.18 20.87 20.96 389,017 +0.02(+0.09%)
Mar 25, 2013 21.20 21.31 20.77 20.94 599,666 -0.27(-1.30%)
Mar 22, 2013 21.22 21.38 21.08 21.21 477,256 -0.02(-0.09%)
Mar 21, 2013 21.53 21.53 21.08 21.23 660,352 -0.25(-1.15%)
Mar 20, 2013 21.55 21.55 21.05 21.48 378,089 -0.10(-0.48%)
Mar 19, 2013 21.62 21.77 21.46 21.58 321,137 +0.00(+0.00%)
Mar 18, 2013 21.17 21.87 21.04 21.58 563,386 -0.36(-1.64%)
Mar 15, 2013 22.20 22.23 21.59 21.94 613,664 -0.24(-1.07%)
Mar 14, 2013 22.36 22.55 22.15 22.18 297,459 -0.20(-0.89%)
Mar 13, 2013 22.40 22.45 22.27 22.38 551,766 -0.02(-0.08%)
Mar 12, 2013 22.57 22.59 22.24 22.40 249,349 -0.16(-0.71%)
Mar 11, 2013 22.51 22.63 22.41 22.56 313,845 +0.07(+0.29%)
Mar 08, 2013 22.46 22.75 22.46 22.49 338,139 +0.01(+0.04%)
Mar 07, 2013 22.46 22.65 22.36 22.48 151,431 +0.01(+0.04%)
Mar 06, 2013 22.69 22.69 22.26 22.47 262,160 -0.12(-0.54%)
Mar 05, 2013 22.59 22.90 22.46 22.59 356,302 +0.27(+1.19%)
Mar 04, 2013 22.33 22.64 22.25 22.33 367,173 -0.08(-0.34%)
Mar 01, 2013 22.28 22.45 22.28 22.41 250,494 +0.04(+0.17%)
Feb 28, 2013 22.33 22.53 22.18 22.37 322,710 +0.19(+0.85%)
Feb 27, 2013 22.49 22.49 22.18 22.18 317,636 -0.09(-0.43%)
Feb 26, 2013 22.27 22.41 22.16 22.27 262,533 -0.40(-1.76%)
Feb 22, 2013 22.53 22.77 22.41 22.67 131,199 +0.12(+0.55%)
Feb 21, 2013 22.53 22.69 22.35 22.55 231,048 -0.13(-0.58%)
Feb 20, 2013 22.98 23.08 22.61 22.68 302,019 -0.45(-1.93%)
Feb 19, 2013 22.81 23.14 22.81 23.13 306,545 +0.06(+0.25%)
Feb 15, 2013 23.30 23.41 23.04 23.07 192,281 -0.27(-1.18%)
Feb 14, 2013 23.21 23.36 23.12 23.34 450,655 +0.16(+0.69%)
Feb 13, 2013 23.04 23.33 23.04 23.18 391,285 +0.21(+0.91%)
Feb 12, 2013 23.09 23.09 22.88 22.97 119,136 +0.03(+0.12%)
Feb 11, 2013 22.80 22.97 22.77 22.95 156,529 -0.01(-0.04%)
Feb 08, 2013 23.10 23.10 22.86 22.95 379,755 -0.09(-0.37%)
Feb 07, 2013 23.08 23.10 22.91 23.04 367,002 +0.04(+0.16%)
Feb 06, 2013 23.13 23.27 22.98 23.00 1,387,330 +0.03(+0.12%)
Feb 04, 2013 22.77 23.17 22.77 22.97 226,674 -0.18(-0.78%)
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.