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 (%)
May 31, 2017 10.56 10.66 10.50 10.55 1,207,558 -0.10(-0.98%)
May 30, 2017 10.67 10.71 10.58 10.65 213,722 -0.01(-0.09%)
May 26, 2017 10.69 10.78 10.64 10.66 478,356 -0.01(-0.09%)
May 25, 2017 10.77 10.92 10.64 10.67 398,938 -0.10(-0.97%)
May 24, 2017 10.56 10.81 10.54 10.77 682,044 +0.18(+1.70%)
May 23, 2017 10.49 10.63 10.43 10.59 449,065 +0.10(+1.00%)
May 22, 2017 10.67 10.76 10.36 10.49 465,320 -0.14(-1.34%)
May 19, 2017 10.50 10.92 10.50 10.63 1,152,654 +0.13(+1.27%)
May 18, 2017 10.55 10.75 10.00 10.50 1,272,195 -0.78(-6.91%)
May 17, 2017 11.60 11.72 11.27 11.28 501,910 -0.48(-4.04%)
May 16, 2017 12.26 12.26 11.69 11.75 795,771 -0.52(-4.26%)
May 15, 2017 11.88 12.34 11.88 12.27 785,831 +0.43(+3.61%)
May 12, 2017 11.69 11.86 11.69 11.85 454,718 +0.19(+1.63%)
May 11, 2017 11.89 11.97 11.62 11.66 543,030 -0.20(-1.68%)
May 10, 2017 11.61 12.03 11.61 11.86 605,328 +0.24(+2.08%)
May 09, 2017 11.99 11.99 11.53 11.61 977,125 -0.27(-2.31%)
May 08, 2017 11.96 11.99 11.85 11.89 523,853 -0.09(-0.79%)
May 05, 2017 11.97 12.03 11.89 11.98 470,172 +0.04(+0.32%)
May 04, 2017 12.04 12.08 11.86 11.95 369,361 -0.13(-1.10%)
May 03, 2017 12.07 12.20 11.94 12.08 332,867 -0.06(-0.47%)
May 02, 2017 12.00 12.16 11.91 12.14 589,905 +0.10(+0.87%)
May 01, 2017 11.98 12.12 11.94 12.03 254,820 +0.03(+0.24%)
Apr 28, 2017 12.09 12.13 11.91 12.00 413,087 -0.07(-0.55%)
Apr 27, 2017 12.19 12.29 12.01 12.07 589,495 -0.21(-1.70%)
Apr 26, 2017 12.37 12.43 12.22 12.28 335,685 -0.15(-1.22%)
Apr 25, 2017 12.59 12.63 12.41 12.43 379,533 -0.11(-0.91%)
Apr 24, 2017 12.68 12.72 12.49 12.54 295,373 +0.03(+0.23%)
Apr 21, 2017 12.56 12.63 12.43 12.51 220,144 -0.07(-0.53%)
Apr 20, 2017 12.42 12.65 12.28 12.58 527,982 +0.12(+0.99%)
Apr 19, 2017 12.79 12.87 12.46 12.46 336,259 -0.31(-2.45%)
Apr 18, 2017 12.82 12.93 12.66 12.77 528,469 -0.13(-1.03%)
Apr 17, 2017 12.47 13.00 12.39 12.90 446,977 +0.45(+3.65%)
Apr 13, 2017 12.72 12.76 12.45 12.45 326,768 -0.25(-1.94%)
Apr 12, 2017 12.60 12.78 12.54 12.69 628,126 -0.04(-0.30%)
Apr 11, 2017 12.61 12.74 12.27 12.73 873,608 +0.14(+1.13%)
Apr 10, 2017 12.55 12.69 12.40 12.59 542,005 -0.02(-0.15%)
Apr 07, 2017 12.55 12.77 12.46 12.61 714,769 +0.22(+1.76%)
Apr 06, 2017 12.41 12.63 12.33 12.39 690,719 +0.01(+0.08%)
Apr 05, 2017 12.35 12.65 12.35 12.38 455,041 +0.15(+1.24%)
Apr 04, 2017 12.00 12.34 11.84 12.23 404,642 +0.24(+1.98%)
Apr 03, 2017 12.05 12.10 11.94 11.99 385,611 -0.01(-0.08%)
Mar 31, 2017 12.32 12.32 11.92 12.00 605,122 -0.28(-2.31%)
Mar 30, 2017 12.46 12.51 12.27 12.29 386,526 -0.20(-1.59%)
Mar 29, 2017 12.56 12.56 12.35 12.49 590,077 -0.06(-0.45%)
Mar 28, 2017 11.98 12.58 11.93 12.54 570,792 +0.60(+5.00%)
Mar 27, 2017 11.99 11.99 11.69 11.95 358,926 -0.09(-0.71%)
Mar 24, 2017 11.64 12.05 11.64 12.03 502,910 +0.41(+3.50%)
Mar 23, 2017 11.62 11.73 11.55 11.62 345,871 -0.03(-0.24%)
Mar 22, 2017 11.45 11.73 11.29 11.65 497,467 +0.17(+1.48%)
Mar 21, 2017 11.57 11.84 11.44 11.48 648,221 -0.01(-0.08%)
Mar 20, 2017 11.18 11.63 10.98 11.49 637,730 +0.34(+3.06%)
Mar 17, 2017 11.07 11.30 10.88 11.15 558,338 +0.09(+0.77%)
Mar 16, 2017 10.74 11.39 10.68 11.07 940,151 +0.67(+6.47%)
Mar 15, 2017 9.729 10.42 9.616 10.39 474,851 +0.73(+7.55%)
Mar 14, 2017 9.644 9.796 9.613 9.663 304,227 -0.04(-0.39%)
Mar 13, 2017 9.616 9.786 9.512 9.701 234,927 +0.14(+1.49%)
Mar 10, 2017 9.455 9.568 9.426 9.559 159,514 +0.20(+2.13%)
Mar 09, 2017 9.426 9.483 9.275 9.360 258,659 -0.06(-0.60%)
Mar 08, 2017 9.464 9.549 9.417 9.417 205,427 -0.04(-0.40%)
Mar 07, 2017 9.530 9.530 9.417 9.455 124,815 -0.03(-0.30%)
Mar 06, 2017 9.493 9.502 9.388 9.483 115,876 -0.09(-0.99%)
Mar 03, 2017 9.445 9.578 9.445 9.578 234,464 +0.16(+1.71%)
Mar 02, 2017 9.635 9.635 9.388 9.417 343,713 -0.27(-2.83%)
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.