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 (%)
Nov 30, 2018 9.696 9.964 9.429 9.954 925,771 +0.17(+1.76%)
Nov 29, 2018 9.591 10.02 9.591 9.782 648,088 +0.21(+2.20%)
Nov 28, 2018 9.458 9.658 9.276 9.572 380,185 +0.11(+1.21%)
Nov 27, 2018 9.830 9.993 9.419 9.458 1,422,660 -0.21(-2.17%)
Nov 26, 2018 9.649 9.821 9.553 9.668 1,531,131 +0.11(+1.20%)
Nov 23, 2018 9.362 9.639 9.338 9.553 1,165,065 +0.18(+1.94%)
Nov 21, 2018 9.372 9.372 9.372 0 +0.53(+5.94%)
Nov 20, 2018 9.037 9.152 8.818 8.846 302,010 -0.37(-4.04%)
Nov 19, 2018 9.219 9.410 9.056 9.219 232,600 -0.05(-0.52%)
Nov 16, 2018 9.133 9.343 9.037 9.267 150,422 +0.10(+1.04%)
Nov 15, 2018 8.722 9.176 8.712 9.171 205,459 +0.39(+4.46%)
Nov 14, 2018 8.665 8.827 8.598 8.779 300,566 +0.18(+2.11%)
Nov 13, 2018 8.569 8.736 8.407 8.598 281,193 +0.07(+0.78%)
Nov 12, 2018 8.856 8.980 8.531 8.531 189,622 -0.40(-4.49%)
Nov 09, 2018 9.056 9.123 8.818 8.932 233,745 -0.14(-1.58%)
Nov 08, 2018 9.142 9.257 8.884 9.075 265,190 -0.05(-0.52%)
Nov 07, 2018 9.171 9.303 8.980 9.123 224,487 +0.04(+0.42%)
Nov 06, 2018 9.238 9.247 8.970 9.085 150,291 -0.16(-1.76%)
Nov 05, 2018 9.314 9.324 9.161 9.247 297,018 -0.12(-1.33%)
Nov 02, 2018 9.458 9.544 9.190 9.372 128,963 -0.04(-0.41%)
Nov 01, 2018 8.856 9.811 8.812 9.410 667,129 +0.60(+6.83%)
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%)
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.