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, 2020 3.712 3.721 3.548 3.663 1,316,968 -0.12(-3.06%)
Apr 29, 2020 3.625 3.847 3.625 3.779 1,750,701 +0.22(+6.23%)
Apr 28, 2020 3.403 3.615 3.355 3.557 2,189,593 +0.20(+6.03%)
Apr 27, 2020 3.336 3.475 3.257 3.355 1,558,389 +0.00(+0.00%)
Apr 24, 2020 3.336 3.461 3.239 3.355 1,768,698 -0.03(-0.85%)
Apr 23, 2020 3.336 3.413 3.297 3.384 1,014,840 +0.08(+2.33%)
Apr 22, 2020 3.278 3.432 3.268 3.307 1,313,176 +0.11(+3.31%)
Apr 21, 2020 3.374 3.374 3.181 3.201 1,121,838 -0.16(-4.87%)
Apr 20, 2020 3.519 3.519 3.355 3.365 2,034,904 -0.19(-5.42%)
Apr 17, 2020 3.519 3.615 3.422 3.557 2,167,747 +0.24(+7.27%)
Apr 16, 2020 3.461 3.461 3.191 3.316 1,589,635 -0.01(-0.29%)
Apr 15, 2020 3.586 3.596 3.210 3.326 2,286,553 -0.08(-2.27%)
Apr 14, 2020 3.258 3.567 3.201 3.403 2,677,402 +0.30(+9.63%)
Apr 13, 2020 3.316 3.355 2.748 3.104 2,758,741 -0.10(-3.01%)
Apr 09, 2020 2.940 3.451 2.940 3.201 4,119,424 +0.40(+14.48%)
Apr 08, 2020 2.632 2.805 2.478 2.796 2,459,153 +0.36(+14.62%)
Apr 07, 2020 2.699 2.844 2.410 2.439 3,194,958 -0.02(-0.78%)
Apr 06, 2020 2.391 2.487 2.315 2.458 2,104,042 +0.27(+12.33%)
Apr 03, 2020 2.391 2.439 2.131 2.188 2,045,553 -0.20(-8.47%)
Apr 02, 2020 2.352 2.415 2.237 2.391 1,338,306 +0.13(+5.53%)
Apr 01, 2020 2.429 2.468 2.256 2.265 1,399,769 -0.29(-11.32%)
Mar 31, 2020 2.748 2.815 2.516 2.555 1,791,074 -0.14(-5.36%)
Mar 30, 2020 2.709 2.748 2.507 2.699 1,507,368 +0.13(+4.87%)
Mar 27, 2020 2.786 2.796 2.362 2.574 3,540,819 -0.22(-7.93%)
Mar 26, 2020 2.776 3.066 2.748 2.796 4,252,624 +0.06(+2.11%)
Mar 25, 2020 2.699 2.873 2.555 2.738 5,162,498 +0.18(+7.17%)
Mar 24, 2020 2.478 2.670 2.270 2.555 5,203,125 +0.30(+13.25%)
Mar 23, 2020 2.294 2.622 2.207 2.256 2,794,443 +0.11(+4.93%)
Mar 20, 2020 2.410 2.526 2.150 2.150 2,437,444 +0.25(+13.20%)
Mar 19, 2020 2.169 2.593 1.816 1.899 3,112,254 +0.20(+11.93%)
Mar 18, 2020 2.950 2.950 1.687 1.697 1,972,890 -1.56(-47.93%)
Mar 17, 2020 3.615 3.615 2.978 3.258 1,574,008 -0.14(-4.25%)
Mar 16, 2020 3.904 4.116 3.374 3.403 1,788,943 -1.35(-28.40%)
Mar 13, 2020 4.724 5.013 4.464 4.753 1,519,227 +0.34(+7.64%)
Mar 12, 2020 4.637 4.724 4.304 4.415 2,426,792 -0.97(-18.07%)
Mar 11, 2020 5.794 5.794 5.355 5.389 2,163,684 -0.61(-10.13%)
Mar 10, 2020 5.823 5.996 5.524 5.996 1,811,278 +0.37(+6.51%)
Mar 09, 2020 5.823 5.996 5.611 5.630 827,571 -0.56(-9.03%)
Mar 06, 2020 6.122 6.459 6.049 6.189 1,706,564 -0.10(-1.53%)
Mar 05, 2020 6.469 6.555 6.247 6.286 2,949,765 -0.32(-4.82%)
Mar 04, 2020 6.440 6.748 6.440 6.604 826,576 +0.19(+3.01%)
Mar 03, 2020 6.671 6.864 6.392 6.411 1,296,443 -0.25(-3.76%)
Mar 02, 2020 6.575 6.662 6.324 6.662 1,078,258 +0.11(+1.62%)
Feb 28, 2020 6.536 6.739 6.445 6.555 1,339,982 -0.13(-2.02%)
Feb 27, 2020 6.681 6.999 6.507 6.690 1,669,512 -0.19(-2.80%)
Feb 26, 2020 7.452 7.452 6.883 6.883 1,187,274 -0.56(-7.51%)
Feb 25, 2020 7.751 7.809 7.365 7.442 1,057,049 -0.41(-5.28%)
Feb 24, 2020 7.982 8.040 7.809 7.857 458,697 -0.56(-6.64%)
Feb 21, 2020 8.291 8.426 8.137 8.416 332,246 +0.10(+1.16%)
Feb 20, 2020 8.329 8.382 8.204 8.320 730,894 -0.03(-0.35%)
Feb 19, 2020 8.416 8.474 8.175 8.349 752,165 -0.05(-0.57%)
Feb 18, 2020 8.647 8.647 8.262 8.397 805,723 -0.29(-3.33%)
Feb 14, 2020 8.696 8.725 8.570 8.686 315,961 +0.02(+0.22%)
Feb 13, 2020 8.792 8.792 8.619 8.667 423,371 -0.21(-2.39%)
Feb 12, 2020 8.628 8.879 8.628 8.879 519,775 +0.25(+2.91%)
Feb 11, 2020 8.561 8.773 8.561 8.628 767,307 +0.08(+0.90%)
Feb 10, 2020 8.792 8.792 8.474 8.551 781,670 -0.27(-3.06%)
Feb 07, 2020 8.754 8.850 8.561 8.821 775,069 -0.05(-0.54%)
Feb 06, 2020 8.782 9.014 8.773 8.869 1,433,095 +0.11(+1.21%)
Feb 05, 2020 8.773 9.043 8.657 8.763 1,335,265 +0.42(+5.09%)
Feb 04, 2020 8.243 8.445 8.243 8.339 777,372 +0.24(+2.98%)
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.