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 (%)
Mar 31, 2020 2.748 2.815 2.516 2.555 1,791,074 -0.14(-5.36%)
Mar 30, 2020 2.709 2.748 2.507 2.699 1,507,368 +0.13(+4.87%)
Mar 27, 2020 2.786 2.796 2.362 2.574 3,540,819 -0.22(-7.93%)
Mar 26, 2020 2.776 3.066 2.748 2.796 4,252,624 +0.06(+2.11%)
Mar 25, 2020 2.699 2.873 2.555 2.738 5,162,498 +0.18(+7.17%)
Mar 24, 2020 2.478 2.670 2.270 2.555 5,203,125 +0.30(+13.25%)
Mar 23, 2020 2.294 2.622 2.207 2.256 2,794,443 +0.11(+4.93%)
Mar 20, 2020 2.410 2.526 2.150 2.150 2,437,444 +0.25(+13.20%)
Mar 19, 2020 2.169 2.593 1.816 1.899 3,112,254 +0.20(+11.93%)
Mar 18, 2020 2.950 2.950 1.687 1.697 1,972,890 -1.56(-47.93%)
Mar 17, 2020 3.615 3.615 2.978 3.258 1,574,008 -0.14(-4.25%)
Mar 16, 2020 3.904 4.116 3.374 3.403 1,788,943 -1.35(-28.40%)
Mar 13, 2020 4.724 5.013 4.464 4.753 1,519,227 +0.34(+7.64%)
Mar 12, 2020 4.637 4.724 4.304 4.415 2,426,792 -0.97(-18.07%)
Mar 11, 2020 5.794 5.794 5.355 5.389 2,163,684 -0.61(-10.13%)
Mar 10, 2020 5.823 5.996 5.524 5.996 1,811,278 +0.37(+6.51%)
Mar 09, 2020 5.823 5.996 5.611 5.630 827,571 -0.56(-9.03%)
Mar 06, 2020 6.122 6.459 6.049 6.189 1,706,564 -0.10(-1.53%)
Mar 05, 2020 6.469 6.555 6.247 6.286 2,949,765 -0.32(-4.82%)
Mar 04, 2020 6.440 6.748 6.440 6.604 826,576 +0.19(+3.01%)
Mar 03, 2020 6.671 6.864 6.392 6.411 1,296,443 -0.25(-3.76%)
Mar 02, 2020 6.575 6.662 6.324 6.662 1,078,258 +0.11(+1.62%)
Feb 28, 2020 6.536 6.739 6.445 6.555 1,339,982 -0.13(-2.02%)
Feb 27, 2020 6.681 6.999 6.507 6.690 1,669,512 -0.19(-2.80%)
Feb 26, 2020 7.452 7.452 6.883 6.883 1,187,274 -0.56(-7.51%)
Feb 25, 2020 7.751 7.809 7.365 7.442 1,057,049 -0.41(-5.28%)
Feb 24, 2020 7.982 8.040 7.809 7.857 458,697 -0.56(-6.64%)
Feb 21, 2020 8.291 8.426 8.137 8.416 332,246 +0.10(+1.16%)
Feb 20, 2020 8.329 8.382 8.204 8.320 730,894 -0.03(-0.35%)
Feb 19, 2020 8.416 8.474 8.175 8.349 752,165 -0.05(-0.57%)
Feb 18, 2020 8.647 8.647 8.262 8.397 805,723 -0.29(-3.33%)
Feb 14, 2020 8.696 8.725 8.570 8.686 315,961 +0.02(+0.22%)
Feb 13, 2020 8.792 8.792 8.619 8.667 423,371 -0.21(-2.39%)
Feb 12, 2020 8.628 8.879 8.628 8.879 519,775 +0.25(+2.91%)
Feb 11, 2020 8.561 8.773 8.561 8.628 767,307 +0.08(+0.90%)
Feb 10, 2020 8.792 8.792 8.474 8.551 781,670 -0.27(-3.06%)
Feb 07, 2020 8.754 8.850 8.561 8.821 775,069 -0.05(-0.54%)
Feb 06, 2020 8.782 9.014 8.773 8.869 1,433,095 +0.11(+1.21%)
Feb 05, 2020 8.773 9.043 8.657 8.763 1,335,265 +0.42(+5.09%)
Feb 04, 2020 8.243 8.445 8.243 8.339 777,372 +0.24(+2.98%)
Feb 03, 2020 8.040 8.296 8.040 8.098 626,683 +0.13(+1.57%)
Jan 31, 2020 7.924 8.011 7.900 7.973 730,362 -0.02(-0.24%)
Jan 30, 2020 7.828 8.021 7.780 7.992 1,124,701 +0.06(+0.73%)
Jan 29, 2020 8.011 8.098 7.924 7.934 643,128 -0.13(-1.67%)
Jan 28, 2020 8.002 8.180 8.002 8.069 831,263 +0.25(+3.21%)
Jan 27, 2020 8.127 8.175 7.818 7.818 1,327,860 -0.62(-7.31%)
Jan 24, 2020 8.445 8.484 8.300 8.435 1,059,185 +0.12(+1.39%)
Jan 23, 2020 8.406 8.406 8.204 8.320 535,147 -0.12(-1.37%)
Jan 22, 2020 8.474 8.537 8.392 8.435 603,394 +0.01(+0.11%)
Jan 21, 2020 8.821 8.821 8.301 8.426 1,233,832 -0.49(-5.51%)
Jan 17, 2020 8.956 9.014 8.879 8.917 534,312 -0.04(-0.43%)
Jan 16, 2020 8.966 9.187 8.884 8.956 544,566 -0.01(-0.11%)
Jan 15, 2020 9.264 9.264 8.917 8.966 869,422 -0.31(-3.33%)
Jan 14, 2020 9.207 9.293 9.158 9.274 659,855 +0.08(+0.84%)
Jan 13, 2020 9.255 9.370 9.120 9.197 624,358 -0.06(-0.63%)
Jan 10, 2020 9.486 9.486 9.168 9.255 1,170,280 -0.17(-1.84%)
Jan 09, 2020 9.544 9.611 9.419 9.428 743,566 +0.00(+0.00%)
Jan 08, 2020 9.322 9.621 9.284 9.428 1,574,835 +0.11(+1.14%)
Jan 07, 2020 9.467 9.496 9.245 9.322 708,347 -0.18(-1.93%)
Jan 06, 2020 9.698 9.708 9.486 9.505 1,489,893 -0.33(-3.33%)
Jan 03, 2020 9.968 9.987 9.737 9.833 1,297,453 -0.26(-2.58%)
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.