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, 2018 11.58 11.58 11.41 11.46 365,082 -0.08(-0.66%)
May 30, 2018 11.74 11.76 11.50 11.54 1,009,827 -0.19(-1.63%)
May 29, 2018 12.24 12.27 11.70 11.73 758,555 -0.63(-5.10%)
May 25, 2018 12.36 12.36 12.36 0 +0.26(+2.13%)
May 24, 2018 12.36 12.41 11.93 12.10 1,325,327 -0.36(-2.91%)
May 23, 2018 12.46 12.48 12.25 12.47 723,556 -0.07(-0.53%)
May 22, 2018 12.54 12.70 12.39 12.53 748,022 +0.08(+0.61%)
May 21, 2018 12.66 12.96 12.35 12.46 434,813 -0.08(-0.61%)
May 18, 2018 12.78 12.78 12.48 12.53 938,556 -0.28(-2.16%)
May 17, 2018 12.95 13.02 12.81 12.81 757,126 -0.20(-1.54%)
May 16, 2018 12.85 13.16 12.85 13.01 1,004,467 +0.16(+1.26%)
May 15, 2018 12.78 12.94 12.44 12.85 1,848,868 -0.25(-1.90%)
May 14, 2018 13.31 13.36 13.03 13.10 1,027,054 -0.26(-1.93%)
May 11, 2018 13.29 13.54 13.29 13.36 714,700 +0.06(+0.43%)
May 10, 2018 13.00 13.47 12.93 13.30 780,712 +0.37(+2.85%)
May 09, 2018 13.64 13.79 12.87 12.93 1,748,362 -0.53(-3.95%)
May 08, 2018 13.48 13.50 13.21 13.46 468,808 -0.06(-0.42%)
May 07, 2018 13.62 13.70 13.43 13.52 205,860 -0.07(-0.49%)
May 04, 2018 13.67 13.67 13.44 13.59 428,857 -0.09(-0.63%)
May 03, 2018 13.95 14.12 13.63 13.67 699,806 -0.24(-1.71%)
May 02, 2018 14.24 14.24 13.89 13.91 728,779 -0.29(-2.01%)
May 01, 2018 14.51 14.66 13.90 14.19 409,844 -0.31(-2.16%)
Apr 30, 2018 14.58 14.76 14.45 14.51 680,869 -0.03(-0.20%)
Apr 27, 2018 14.38 14.62 14.23 14.54 879,568 +0.18(+1.26%)
Apr 26, 2018 14.44 14.57 14.18 14.35 1,034,795 -0.11(-0.79%)
Apr 25, 2018 14.58 14.59 14.43 14.47 571,746 -0.19(-1.30%)
Apr 24, 2018 14.65 14.93 14.61 14.66 571,178 +0.02(+0.13%)
Apr 23, 2018 14.70 14.78 14.54 14.64 743,074 -0.10(-0.71%)
Apr 20, 2018 15.07 15.18 14.73 14.74 293,102 -0.33(-2.21%)
Apr 19, 2018 15.33 15.42 14.98 15.08 375,380 -0.33(-2.16%)
Apr 18, 2018 14.96 15.42 14.90 15.41 342,367 +0.56(+3.77%)
Apr 17, 2018 14.85 14.97 14.80 14.85 290,031 +0.04(+0.26%)
Apr 16, 2018 14.89 14.94 14.76 14.81 426,920 -0.05(-0.32%)
Apr 13, 2018 15.03 15.08 14.81 14.86 299,221 -0.10(-0.70%)
Apr 12, 2018 14.86 15.16 14.73 14.96 592,407 +0.26(+1.74%)
Apr 11, 2018 14.46 14.84 14.46 14.71 481,418 +0.15(+1.04%)
Apr 10, 2018 15.01 15.01 14.49 14.55 855,899 -0.32(-2.17%)
Apr 09, 2018 14.89 14.97 14.70 14.88 380,045 +0.03(+0.19%)
Apr 06, 2018 14.76 15.05 14.76 14.85 341,304 +0.02(+0.13%)
Apr 05, 2018 14.82 15.16 14.82 14.83 286,260 +0.11(+0.77%)
Apr 04, 2018 14.56 14.73 14.35 14.72 202,113 +0.00(+0.00%)
Apr 03, 2018 14.60 14.83 14.59 14.72 299,260 +0.22(+1.51%)
Apr 02, 2018 14.54 14.66 14.41 14.50 457,563 -0.12(-0.84%)
Mar 29, 2018 14.62 14.62 14.62 0 +0.35(+2.46%)
Mar 28, 2018 14.14 14.36 14.14 14.27 572,672 +0.10(+0.74%)
Mar 27, 2018 14.35 14.54 14.14 14.16 269,914 -0.17(-1.19%)
Mar 26, 2018 14.36 14.53 14.16 14.34 307,204 +0.15(+1.07%)
Mar 23, 2018 14.27 14.45 14.17 14.18 325,671 -0.10(-0.67%)
Mar 22, 2018 14.44 14.48 14.22 14.28 340,283 -0.29(-1.96%)
Mar 21, 2018 14.48 14.66 14.30 14.56 789,616 +0.05(+0.33%)
Mar 20, 2018 14.80 14.80 14.46 14.52 419,547 -0.24(-1.61%)
Mar 19, 2018 14.54 14.78 14.25 14.75 588,905 -0.15(-1.02%)
Mar 16, 2018 14.88 15.10 14.83 14.91 281,151 +0.09(+0.58%)
Mar 15, 2018 15.44 15.44 14.63 14.82 816,104 -0.51(-3.35%)
Mar 14, 2018 15.67 15.67 15.28 15.33 293,662 -0.19(-1.22%)
Mar 13, 2018 15.40 15.76 15.37 15.52 298,739 +0.16(+1.05%)
Mar 12, 2018 15.32 15.42 14.97 15.36 345,119 +0.10(+0.62%)
Mar 09, 2018 15.06 15.36 14.83 15.27 597,976 +0.36(+2.42%)
Mar 08, 2018 14.73 14.95 14.59 14.91 389,918 +0.30(+2.08%)
Mar 07, 2018 14.45 14.60 285,289 -0.13(-0.90%)
Mar 06, 2018 14.92 14.96 14.69 14.73 284,148 -0.08(-0.51%)
Mar 05, 2018 14.86 14.87 14.69 14.81 316,142 -0.16(-1.08%)
Mar 02, 2018 15.33 15.33 14.84 14.97 456,796 -0.42(-2.72%)
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.