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 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%)
May 01, 2014 14.58 15.02 14.58 14.80 606,690 +0.27(+1.89%)
Apr 30, 2014 14.38 14.57 14.38 14.52 435,154 +0.09(+0.59%)
Apr 29, 2014 14.18 14.48 14.05 14.44 755,433 +0.32(+2.28%)
Apr 28, 2014 14.27 14.31 14.10 14.12 419,512 -0.10(-0.73%)
Apr 25, 2014 14.44 14.47 14.17 14.22 291,672 -0.27(-1.90%)
Apr 24, 2014 14.41 14.49 14.34 14.49 316,290 +0.09(+0.66%)
Apr 23, 2014 14.34 14.47 14.11 14.40 549,057 +0.02(+0.13%)
Apr 22, 2014 14.42 14.45 14.24 14.38 521,292 -0.15(-1.04%)
Apr 21, 2014 14.57 14.60 14.47 14.53 307,111 -0.07(-0.45%)
Apr 17, 2014 14.60 14.60 14.60 14.60 226,628 +0.01(+0.07%)
Apr 16, 2014 14.45 14.62 14.45 14.59 347,308 +0.20(+1.38%)
Apr 15, 2014 14.68 14.68 14.29 14.39 687,607 -0.39(-2.63%)
Apr 14, 2014 14.64 14.81 14.57 14.78 417,815 +0.24(+1.63%)
Apr 11, 2014 14.52 14.61 14.35 14.54 404,507 -0.14(-0.97%)
Apr 10, 2014 14.71 14.86 14.60 14.68 655,976 +0.07(+0.45%)
Apr 09, 2014 14.31 14.68 14.29 14.62 778,830 +0.30(+2.12%)
Apr 08, 2014 14.10 14.49 14.10 14.31 885,023 +0.19(+1.34%)
Apr 07, 2014 13.98 14.19 13.92 14.13 420,426 +0.09(+0.61%)
Apr 04, 2014 14.29 14.42 13.99 14.04 741,912 -0.07(-0.47%)
Apr 03, 2014 14.31 14.40 13.84 14.11 383,427 -0.23(-1.59%)
Apr 02, 2014 14.19 14.38 14.19 14.33 492,246 +0.08(+0.53%)
Apr 01, 2014 14.31 14.46 14.25 14.26 482,901 +0.00(+0.00%)
Mar 31, 2014 14.26 14.40 14.25 14.26 617,270 +0.02(+0.13%)
Mar 28, 2014 14.18 14.36 14.18 14.24 315,311 +0.21(+1.49%)
Mar 27, 2014 13.73 14.06 13.66 14.03 799,342 +0.33(+2.42%)
Mar 26, 2014 13.80 13.95 13.70 13.70 468,007 +0.04(+0.28%)
Mar 25, 2014 13.44 13.77 13.44 13.66 595,840 +0.25(+1.84%)
Mar 24, 2014 13.68 13.68 13.18 13.41 645,851 -0.12(-0.91%)
Mar 21, 2014 13.58 13.90 13.54 13.54 1,353,490 +0.06(+0.42%)
Mar 20, 2014 13.23 13.73 13.23 13.48 519,625 -0.07(-0.49%)
Mar 19, 2014 13.35 13.61 13.30 13.55 567,011 -0.17(-1.24%)
Mar 18, 2014 13.95 13.97 13.67 13.72 508,163 +0.17(+1.26%)
Mar 17, 2014 13.20 13.64 13.20 13.55 544,945 +0.39(+2.95%)
Mar 14, 2014 13.06 13.36 13.00 13.16 438,351 +0.04(+0.29%)
Mar 13, 2014 13.40 13.54 13.06 13.12 289,268 -0.19(-1.42%)
Mar 12, 2014 13.41 13.47 13.27 13.31 386,549 -0.20(-1.47%)
Mar 11, 2014 13.57 13.68 13.46 13.51 458,377 -0.09(-0.63%)
Mar 10, 2014 13.86 13.87 13.44 13.59 589,305 -0.43(-3.04%)
Mar 07, 2014 14.64 14.64 14.02 14.02 554,947 -0.63(-4.33%)
Mar 06, 2014 14.53 14.71 14.53 14.66 815,853 +0.12(+0.85%)
Mar 05, 2014 14.59 14.59 14.45 14.53 700,823 -0.10(-0.71%)
Mar 04, 2014 14.65 14.67 14.52 14.64 417,505 +0.20(+1.38%)
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.