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 (%)
Apr 30, 2019 9.219 9.429 9.142 9.381 287,813 +0.17(+1.87%)
Apr 29, 2019 9.372 9.410 9.161 9.209 423,533 -0.17(-1.83%)
Apr 26, 2019 9.400 9.458 9.295 9.381 280,118 -0.06(-0.61%)
Apr 25, 2019 9.610 9.610 9.400 9.438 764,739 -0.17(-1.79%)
Apr 24, 2019 9.907 9.907 9.505 9.610 626,753 -0.34(-3.45%)
Apr 23, 2019 9.993 9.993 9.792 9.954 223,277 -0.01(-0.10%)
Apr 22, 2019 10.39 10.39 9.945 9.964 277,077 -0.43(-4.14%)
Apr 18, 2019 10.30 10.41 10.17 10.39 246,935 +0.06(+0.55%)
Apr 17, 2019 10.27 10.39 10.20 10.34 907,792 -0.03(-0.28%)
Apr 16, 2019 10.31 10.40 10.22 10.37 169,637 +0.09(+0.84%)
Apr 15, 2019 10.48 10.48 10.22 10.28 318,073 -0.10(-0.92%)
Apr 12, 2019 10.49 10.61 10.35 10.37 480,681 -0.17(-1.63%)
Apr 11, 2019 10.68 10.77 10.46 10.55 330,016 -0.14(-1.34%)
Apr 10, 2019 10.54 10.69 10.48 10.69 258,189 +0.20(+1.91%)
Apr 09, 2019 10.36 10.54 10.29 10.49 166,820 +0.04(+0.37%)
Apr 08, 2019 10.56 10.56 10.41 10.45 153,109 -0.10(-0.91%)
Apr 05, 2019 10.61 10.73 10.52 10.55 151,573 -0.06(-0.54%)
Apr 04, 2019 10.74 10.77 10.56 10.60 179,558 -0.13(-1.25%)
Apr 03, 2019 10.44 10.76 10.34 10.74 621,740 +0.48(+4.66%)
Apr 02, 2019 10.50 10.53 10.24 10.26 272,367 -0.13(-1.29%)
Apr 01, 2019 10.22 10.51 10.22 10.39 271,637 +0.29(+2.84%)
Mar 29, 2019 10.10 10.15 10.05 10.11 160,994 +0.06(+0.57%)
Mar 28, 2019 9.973 10.16 9.840 10.05 918,537 +0.13(+1.35%)
Mar 27, 2019 10.13 10.17 9.916 9.916 422,917 -0.27(-2.63%)
Mar 26, 2019 10.26 10.50 10.16 10.18 408,601 -0.04(-0.37%)
Mar 25, 2019 10.27 10.47 10.20 10.22 242,083 -0.10(-0.93%)
Mar 22, 2019 10.76 10.91 10.22 10.32 448,859 -0.65(-5.92%)
Mar 21, 2019 11.17 11.20 10.84 10.97 314,088 -0.11(-1.03%)
Mar 20, 2019 11.28 11.31 11.02 11.08 399,074 -0.17(-1.53%)
Mar 19, 2019 11.25 11.36 11.17 11.25 694,765 +0.05(+0.43%)
Mar 18, 2019 11.15 11.24 11.11 11.21 228,743 +0.06(+0.51%)
Mar 15, 2019 11.34 11.39 11.14 11.15 306,601 -0.13(-1.19%)
Mar 14, 2019 11.53 11.54 11.18 11.28 409,703 -0.18(-1.58%)
Mar 13, 2019 11.10 11.47 11.06 11.46 445,586 +0.67(+6.19%)
Mar 12, 2019 11.06 11.10 10.78 10.79 152,458 -0.27(-2.42%)
Mar 11, 2019 10.73 11.14 10.69 11.06 767,847 +0.39(+3.67%)
Mar 08, 2019 10.47 10.69 10.37 10.67 141,419 +0.10(+0.90%)
Mar 07, 2019 10.57 10.63 10.42 10.58 191,023 -0.03(-0.27%)
Mar 06, 2019 10.84 10.85 10.60 10.60 211,529 -0.22(-2.03%)
Mar 05, 2019 10.90 10.91 10.77 10.82 196,394 -0.06(-0.53%)
Mar 04, 2019 10.93 10.99 10.68 10.88 160,815 -0.02(-0.18%)
Mar 01, 2019 11.07 11.21 10.84 10.90 223,173 -0.15(-1.38%)
Feb 28, 2019 11.36 11.36 10.98 11.05 284,693 -0.35(-3.10%)
Feb 27, 2019 11.41 11.50 11.24 11.41 338,016 +0.00(+0.00%)
Feb 26, 2019 11.45 11.58 11.41 11.41 139,830 -0.08(-0.67%)
Feb 25, 2019 11.64 11.75 11.41 11.48 199,999 -0.03(-0.25%)
Feb 22, 2019 11.22 11.52 11.21 11.51 270,173 +0.36(+3.26%)
Feb 21, 2019 11.25 11.25 10.99 11.15 417,137 -0.10(-0.85%)
Feb 20, 2019 10.97 11.29 10.97 11.24 590,440 +0.20(+1.82%)
Feb 19, 2019 10.97 11.09 10.96 11.04 167,869 +0.02(+0.17%)
Feb 15, 2019 11.12 11.12 10.97 11.02 119,332 -0.04(-0.35%)
Feb 14, 2019 10.87 11.06 10.75 11.06 375,530 +0.09(+0.78%)
Feb 13, 2019 11.16 11.22 10.96 10.98 295,822 -0.21(-1.88%)
Feb 12, 2019 11.08 11.20 11.01 11.19 355,340 +0.19(+1.74%)
Feb 11, 2019 11.16 11.16 10.95 11.00 173,766 -0.10(-0.86%)
Feb 08, 2019 11.23 11.23 10.99 11.09 238,979 -0.15(-1.36%)
Feb 07, 2019 11.17 11.28 11.09 11.24 305,003 -0.02(-0.17%)
Feb 06, 2019 11.53 11.74 11.24 11.26 267,596 -0.44(-3.76%)
Feb 05, 2019 11.51 11.74 11.42 11.70 245,068 +0.15(+1.32%)
Feb 04, 2019 11.18 11.57 11.18 11.55 290,230 +0.31(+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.