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 (%)
Jan 31, 2018 16.21 16.34 16.07 16.23 516,330 +0.12(+0.77%)
Jan 30, 2018 16.20 16.20 16.08 16.10 529,737 -0.23(-1.40%)
Jan 29, 2018 16.18 16.52 16.04 16.33 777,679 +0.10(+0.64%)
Jan 26, 2018 16.18 16.23 15.87 16.23 423,753 +0.10(+0.65%)
Jan 25, 2018 16.00 16.27 15.87 16.12 421,563 +0.18(+1.13%)
Jan 24, 2018 15.68 16.01 15.68 15.94 380,608 +0.27(+1.70%)
Jan 23, 2018 15.88 15.99 15.56 15.68 385,635 -0.28(-1.73%)
Jan 22, 2018 15.78 15.99 15.64 15.95 305,337 +0.10(+0.66%)
Jan 19, 2018 15.87 15.99 15.55 15.85 292,515 +0.01(+0.06%)
Jan 18, 2018 15.58 15.88 15.58 15.84 228,990 +0.29(+1.89%)
Jan 17, 2018 15.10 15.65 15.06 15.54 351,306 +0.57(+3.81%)
Jan 16, 2018 15.30 15.32 14.92 14.97 309,435 -0.33(-2.17%)
Jan 12, 2018 15.30 15.30 15.30 0 +0.54(+3.67%)
Jan 11, 2018 14.35 14.85 14.33 14.76 894,896 +0.43(+2.98%)
Jan 10, 2018 14.29 14.37 14.15 14.34 649,592 +0.08(+0.53%)
Jan 09, 2018 14.20 14.35 14.16 14.26 471,880 +0.15(+1.08%)
Jan 08, 2018 13.93 14.21 13.89 14.11 394,172 +0.16(+1.16%)
Jan 05, 2018 13.74 13.99 13.74 13.95 349,292 +0.21(+1.52%)
Jan 04, 2018 13.56 13.79 13.56 13.74 440,020 +0.18(+1.33%)
Jan 03, 2018 13.66 13.69 13.44 13.56 449,357 -0.15(-1.11%)
Jan 02, 2018 13.30 13.71 13.30 13.71 322,089 +0.50(+3.81%)
Dec 29, 2017 13.21 13.21 13.21 0 -0.03(-0.22%)
Dec 28, 2017 13.23 13.29 13.07 13.23 210,069 +0.10(+0.80%)
Dec 27, 2017 13.14 13.20 13.02 13.13 179,587 -0.02(-0.14%)
Dec 26, 2017 13.09 13.26 12.66 13.15 362,645 +0.11(+0.87%)
Dec 22, 2017 12.92 13.09 12.83 13.03 168,727 +0.12(+0.96%)
Dec 21, 2017 13.09 13.21 12.87 12.91 380,099 -0.22(-1.66%)
Dec 20, 2017 13.29 13.36 13.10 13.13 483,085 -0.12(-0.93%)
Dec 19, 2017 13.09 13.35 12.94 13.25 1,234,620 +0.11(+0.87%)
Dec 18, 2017 13.22 13.48 13.08 13.14 978,920 +0.81(+6.55%)
Dec 15, 2017 12.18 12.43 12.18 12.33 602,257 +0.24(+1.96%)
Dec 14, 2017 11.97 12.18 11.97 12.09 307,131 +0.13(+1.11%)
Dec 13, 2017 11.64 12.07 11.64 11.96 470,002 +0.30(+2.61%)
Dec 12, 2017 11.56 11.79 11.50 11.66 475,515 +0.09(+0.74%)
Dec 11, 2017 11.52 11.61 11.50 11.57 326,936 +0.10(+0.83%)
Dec 08, 2017 11.62 11.71 11.46 11.48 248,633 -0.07(-0.58%)
Dec 07, 2017 11.50 11.73 11.41 11.54 726,462 -0.11(-0.98%)
Dec 06, 2017 11.41 11.80 11.25 11.66 834,177 +0.01(+0.08%)
Dec 05, 2017 11.76 11.98 11.64 11.65 507,839 -0.27(-2.23%)
Dec 04, 2017 12.04 12.10 11.79 11.91 676,509 -0.04(-0.32%)
Dec 01, 2017 12.10 12.11 11.78 11.95 669,788 -0.07(-0.55%)
Nov 30, 2017 12.40 12.57 11.92 12.02 1,516,375 -0.59(-4.67%)
Nov 29, 2017 12.82 12.83 12.38 12.61 947,908 -0.25(-1.92%)
Nov 28, 2017 12.71 12.90 12.61 12.85 1,194,401 +0.12(+0.97%)
Nov 27, 2017 12.72 12.77 12.54 12.73 744,742 -0.05(-0.37%)
Nov 24, 2017 13.02 13.02 12.64 12.78 674,390 -0.28(-2.11%)
Nov 22, 2017 13.09 13.29 12.92 13.05 889,298 +0.10(+0.73%)
Nov 21, 2017 12.76 13.14 12.69 12.96 1,079,921 +0.24(+1.87%)
Nov 20, 2017 12.82 12.85 12.35 12.72 1,865,186 -1.04(-7.53%)
Nov 17, 2017 13.02 13.77 12.99 13.76 1,341,209 +0.82(+6.31%)
Nov 16, 2017 12.52 13.04 12.52 12.94 624,842 +0.71(+5.83%)
Nov 15, 2017 12.26 12.28 11.96 12.23 335,793 -0.07(-0.54%)
Nov 14, 2017 12.35 12.50 12.21 12.29 473,480 -0.11(-0.92%)
Nov 13, 2017 12.26 12.49 12.26 12.41 606,100 +0.12(+1.01%)
Nov 10, 2017 12.55 12.69 12.21 12.28 375,086 -0.35(-2.78%)
Nov 09, 2017 12.74 12.77 12.57 12.64 759,376 -0.15(-1.19%)
Nov 08, 2017 12.73 12.80 12.57 12.79 506,400 +0.20(+1.58%)
Nov 07, 2017 12.74 12.85 12.55 12.59 596,510 -0.21(-1.63%)
Nov 06, 2017 12.64 12.90 12.64 12.80 369,383 +0.14(+1.13%)
Nov 03, 2017 12.78 12.83 12.57 12.65 942,256 -0.19(-1.48%)
Nov 02, 2017 12.74 12.96 12.74 12.84 398,368 +0.08(+0.60%)
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.