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 (%)
Jul 31, 2014 11.22 11.25 11.10 11.10 639,032 -0.24(-2.09%)
Jul 30, 2014 11.61 11.61 11.24 11.34 486,121 -0.24(-2.05%)
Jul 29, 2014 11.73 11.79 11.53 11.58 274,912 -0.10(-0.89%)
Jul 28, 2014 11.65 11.70 11.52 11.68 331,095 +0.09(+0.74%)
Jul 25, 2014 11.68 11.69 11.56 11.60 282,426 -0.08(-0.65%)
Jul 24, 2014 11.64 11.86 11.59 11.67 706,257 +0.11(+0.98%)
Jul 23, 2014 11.60 11.75 11.52 11.56 836,255 -0.18(-1.53%)
Jul 22, 2014 12.19 12.19 11.72 11.74 829,933 -0.11(-0.96%)
Jul 21, 2014 12.28 12.28 11.76 11.85 1,435,374 -0.67(-5.37%)
Jul 18, 2014 12.69 12.72 12.51 12.52 401,184 -0.07(-0.53%)
Jul 17, 2014 12.86 12.87 12.55 12.59 584,451 -0.38(-2.92%)
Jul 16, 2014 12.76 13.01 12.76 12.97 499,853 +0.25(+1.94%)
Jul 15, 2014 12.82 12.87 12.63 12.72 454,615 -0.09(-0.67%)
Jul 14, 2014 12.76 12.87 12.75 12.81 337,632 +0.10(+0.82%)
Jul 11, 2014 12.78 12.81 12.65 12.70 435,635 -0.05(-0.37%)
Jul 10, 2014 12.66 12.85 12.60 12.75 527,906 -0.06(-0.44%)
Jul 09, 2014 12.58 12.91 12.48 12.81 1,121,636 +0.28(+2.27%)
Jul 08, 2014 12.60 12.60 12.41 12.52 392,087 -0.15(-1.20%)
Jul 07, 2014 12.69 12.72 12.59 12.68 969,177 -0.07(-0.52%)
Jul 03, 2014 12.63 12.74 12.74 12.74 300,834 +0.11(+0.90%)
Jul 02, 2014 12.69 12.69 12.59 12.63 967,628 -0.09(-0.74%)
Jul 01, 2014 12.71 12.83 12.67 12.72 386,501 +0.01(+0.07%)
Jun 30, 2014 12.86 12.90 12.64 12.71 590,030 -0.15(-1.18%)
Jun 27, 2014 12.91 12.94 12.82 12.87 327,591 -0.04(-0.29%)
Jun 26, 2014 12.85 12.94 12.80 12.90 357,189 +0.02(+0.15%)
Jun 25, 2014 12.83 12.94 12.81 12.88 315,545 +0.04(+0.30%)
Jun 24, 2014 12.80 12.98 12.78 12.85 1,253,276 +0.05(+0.37%)
Jun 23, 2014 12.89 12.89 12.69 12.80 841,230 -0.13(-1.03%)
Jun 20, 2014 13.28 13.28 12.83 12.93 644,573 -0.25(-1.87%)
Jun 19, 2014 13.14 13.23 13.04 13.18 294,701 +0.11(+0.87%)
Jun 18, 2014 12.63 13.07 12.61 13.06 610,402 +0.41(+3.22%)
Jun 17, 2014 12.84 12.84 12.64 12.66 830,442 -0.20(-1.55%)
Jun 16, 2014 12.97 12.97 12.75 12.86 833,684 -0.12(-0.95%)
Jun 13, 2014 13.02 13.13 12.89 12.98 455,211 -0.06(-0.44%)
Jun 12, 2014 12.93 13.05 12.87 13.04 724,431 +0.03(+0.22%)
Jun 11, 2014 13.29 13.29 12.84 13.01 1,154,799 -0.28(-2.14%)
Jun 10, 2014 13.32 13.36 13.19 13.29 586,315 -0.26(-1.89%)
Jun 06, 2014 13.56 13.70 13.51 13.55 360,302 +0.10(+0.78%)
Jun 05, 2014 13.14 13.51 13.08 13.44 736,000 +0.39(+2.98%)
Jun 04, 2014 13.37 13.39 13.01 13.05 1,436,952 -0.39(-2.89%)
Jun 03, 2014 13.34 13.49 13.21 13.44 503,253 +0.03(+0.21%)
Jun 02, 2014 13.67 13.69 13.33 13.41 582,059 -0.27(-1.94%)
May 30, 2014 13.80 13.82 13.64 13.68 793,705 -0.13(-0.96%)
May 29, 2014 13.95 14.02 13.79 13.81 596,299 -0.14(-1.02%)
May 28, 2014 13.82 13.98 13.76 13.95 469,068 +0.17(+1.24%)
May 27, 2014 14.15 14.15 13.71 13.78 683,448 -0.32(-2.28%)
May 23, 2014 14.06 14.11 14.11 14.11 200,662 +0.06(+0.40%)
May 22, 2014 13.90 14.12 13.84 14.05 278,746 +0.12(+0.88%)
May 21, 2014 13.77 13.93 13.53 13.93 309,561 +0.15(+1.10%)
May 20, 2014 14.00 14.00 13.65 13.77 783,411 -0.28(-2.02%)
May 19, 2014 14.11 14.14 13.99 14.06 410,030 +0.00(+0.00%)
May 16, 2014 13.88 14.09 13.81 14.06 457,561 +0.23(+1.64%)
May 15, 2014 13.80 14.06 13.74 13.83 755,524 -0.26(-1.82%)
May 14, 2014 14.46 14.59 13.92 14.09 4,043,711 -0.64(-4.37%)
May 13, 2014 14.83 14.83 14.64 14.73 381,092 -0.05(-0.32%)
May 12, 2014 14.46 14.80 14.29 14.78 904,946 +0.22(+1.50%)
May 09, 2014 14.73 14.73 14.48 14.56 381,127 -0.17(-1.16%)
May 08, 2014 14.55 14.85 14.55 14.73 489,988 +0.19(+1.30%)
May 07, 2014 14.40 14.58 14.26 14.54 282,591 +0.12(+0.85%)
May 06, 2014 14.38 14.49 14.27 14.42 276,912 +0.03(+0.20%)
May 05, 2014 14.63 14.80 14.35 14.39 563,450 -0.29(-2.00%)
May 02, 2014 14.59 14.89 14.57 14.68 522,756 -0.11(-0.77%)
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.