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 (%)
Oct 31, 2018 8.588 8.832 8.454 8.808 773,512 +0.27(+3.13%)
Oct 30, 2018 8.369 8.540 8.225 8.540 391,927 +0.17(+2.05%)
Oct 29, 2018 9.133 9.190 8.311 8.369 694,799 -0.66(-7.30%)
Oct 26, 2018 8.636 9.037 8.521 9.028 688,885 +0.34(+3.96%)
Oct 25, 2018 8.512 8.827 8.512 8.684 849,184 +0.21(+2.48%)
Oct 24, 2018 8.665 8.732 8.454 8.474 952,763 -0.22(-2.53%)
Oct 23, 2018 8.130 8.712 8.044 8.693 577,651 +0.41(+4.96%)
Oct 22, 2018 8.560 8.655 8.263 8.283 1,173,011 -0.22(-2.58%)
Oct 19, 2018 8.789 8.808 8.445 8.502 341,564 -0.17(-1.98%)
Oct 18, 2018 8.951 8.951 8.674 8.674 246,086 -0.30(-3.30%)
Oct 17, 2018 9.066 9.152 8.808 8.970 401,315 -0.10(-1.05%)
Oct 16, 2018 8.951 9.171 8.808 9.066 483,976 +0.22(+2.48%)
Oct 15, 2018 8.856 8.942 8.641 8.846 199,062 -0.02(-0.22%)
Oct 12, 2018 8.989 9.181 8.779 8.865 255,414 -0.01(-0.11%)
Oct 11, 2018 9.114 9.286 8.875 8.875 380,288 -0.13(-1.48%)
Oct 10, 2018 9.190 9.286 8.942 9.009 515,129 -0.27(-2.88%)
Oct 09, 2018 9.658 9.658 9.267 9.276 588,481 -0.44(-4.52%)
Oct 08, 2018 9.534 9.744 9.305 9.716 831,619 +0.52(+5.61%)
Oct 05, 2018 9.400 9.448 8.913 9.200 629,533 -0.13(-1.43%)
Oct 04, 2018 9.352 9.438 9.104 9.333 946,625 -0.07(-0.71%)
Oct 03, 2018 9.524 9.792 9.276 9.400 876,473 +0.11(+1.13%)
Oct 02, 2018 8.827 9.325 8.827 9.295 785,954 +0.59(+6.81%)
Oct 01, 2018 8.961 9.075 8.646 8.703 526,972 -0.28(-3.09%)
Sep 28, 2018 9.286 9.324 8.932 8.980 276,349 -0.36(-3.89%)
Sep 27, 2018 9.181 9.381 9.181 9.343 504,740 +0.15(+1.66%)
Sep 26, 2018 9.056 9.247 9.037 9.190 976,516 +0.13(+1.48%)
Sep 25, 2018 9.142 9.178 8.942 9.056 379,281 -0.11(-1.15%)
Sep 24, 2018 9.381 9.515 9.076 9.161 410,656 -0.21(-2.24%)
Sep 21, 2018 9.305 9.668 9.171 9.372 724,790 +0.09(+0.93%)
Sep 20, 2018 9.209 9.620 9.028 9.286 868,437 +0.12(+1.36%)
Sep 19, 2018 8.865 9.267 8.865 9.161 172,003 +0.30(+3.34%)
Sep 18, 2018 9.133 9.161 8.607 8.865 401,020 -0.26(-2.83%)
Sep 17, 2018 8.770 9.362 8.665 9.123 501,545 +0.32(+3.69%)
Sep 14, 2018 8.741 8.827 8.454 8.798 139,431 +0.10(+1.10%)
Sep 13, 2018 8.369 8.770 8.369 8.703 380,952 +0.45(+5.44%)
Sep 12, 2018 8.187 8.316 8.106 8.254 405,007 +0.12(+1.53%)
Sep 11, 2018 8.168 8.197 8.039 8.130 171,163 -0.11(-1.28%)
Sep 10, 2018 8.550 8.550 8.139 8.235 306,599 -0.27(-3.15%)
Sep 07, 2018 8.397 8.579 8.302 8.502 255,832 +0.14(+1.71%)
Sep 06, 2018 8.330 8.416 8.273 8.359 283,027 +0.10(+1.16%)
Sep 05, 2018 8.263 8.349 8.072 8.263 473,887 -0.02(-0.23%)
Sep 04, 2018 8.751 8.751 8.254 8.283 586,344 -0.58(-6.57%)
Aug 31, 2018 8.865 8.865 8.865 0 -0.07(-0.75%)
Aug 30, 2018 9.333 9.333 8.827 8.932 505,551 -0.31(-3.31%)
Aug 29, 2018 9.009 9.362 8.912 9.238 566,408 +0.25(+2.76%)
Aug 28, 2018 8.818 9.013 8.760 8.989 547,964 +0.18(+2.06%)
Aug 27, 2018 8.712 9.018 8.712 8.808 688,800 +0.28(+3.25%)
Aug 24, 2018 8.560 8.722 8.493 8.531 616,867 +0.11(+1.25%)
Aug 23, 2018 8.722 8.999 8.416 8.426 952,847 -0.39(-4.44%)
Aug 22, 2018 8.607 8.865 8.607 8.818 958,232 +0.16(+1.88%)
Aug 21, 2018 8.617 8.989 8.197 8.655 978,195 -0.57(-6.21%)
Aug 20, 2018 9.181 9.267 8.903 9.228 448,838 +0.06(+0.62%)
Aug 17, 2018 9.200 9.228 9.047 9.171 271,534 -0.04(-0.41%)
Aug 16, 2018 9.171 9.467 9.171 9.209 352,807 +0.04(+0.42%)
Aug 15, 2018 9.286 9.286 8.989 9.171 231,210 -0.21(-2.24%)
Aug 14, 2018 9.267 9.477 9.209 9.381 469,188 +0.12(+1.34%)
Aug 13, 2018 9.429 9.515 9.180 9.257 325,313 -0.21(-2.22%)
Aug 10, 2018 9.515 9.582 9.142 9.467 711,391 -0.15(-1.59%)
Aug 09, 2018 9.983 9.983 9.572 9.620 555,331 -0.32(-3.17%)
Aug 08, 2018 10.26 10.43 9.916 9.935 438,667 -0.37(-3.61%)
Aug 07, 2018 10.52 10.58 10.28 10.31 464,265 -0.13(-1.28%)
Aug 06, 2018 10.69 10.71 10.37 10.44 326,727 -0.26(-2.41%)
Aug 03, 2018 10.54 10.79 10.49 10.70 377,573 +0.27(+2.56%)
Aug 02, 2018 10.48 10.58 10.26 10.43 340,240 -0.11(-1.09%)
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.