Skip to main content
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 (%)
Feb 29, 2016 5.447 5.485 5.362 5.409 395,475 -0.03(-0.52%)
Feb 26, 2016 5.495 5.514 5.419 5.438 338,427 +0.02(+0.35%)
Feb 25, 2016 5.466 5.495 5.372 5.419 437,896 -0.05(-0.87%)
Feb 24, 2016 5.542 5.542 5.353 5.466 678,410 -0.10(-1.87%)
Feb 23, 2016 5.665 5.703 5.533 5.571 531,390 -0.15(-2.65%)
Feb 22, 2016 5.684 5.732 5.646 5.722 624,102 +0.09(+1.51%)
Feb 19, 2016 5.627 5.665 5.561 5.637 381,048 +0.01(+0.17%)
Feb 18, 2016 5.599 5.665 5.514 5.627 1,471,425 +0.07(+1.19%)
Feb 17, 2016 5.684 5.684 5.523 5.561 617,415 +0.01(+0.17%)
Feb 16, 2016 5.495 5.571 5.419 5.552 943,811 +0.10(+1.91%)
Feb 12, 2016 5.409 5.447 5.447 5.447 443,229 +0.09(+1.59%)
Feb 11, 2016 5.362 5.409 5.258 5.362 500,803 +0.05(+0.89%)
Feb 10, 2016 5.362 5.445 5.305 5.315 521,322 -0.03(-0.53%)
Feb 09, 2016 5.286 5.353 5.135 5.343 387,986 +0.06(+1.08%)
Feb 08, 2016 5.267 5.334 5.059 5.286 405,399 +0.05(+0.90%)
Feb 05, 2016 5.078 5.258 4.993 5.239 579,034 +0.11(+2.22%)
Feb 04, 2016 5.030 5.125 4.936 5.125 739,614 +0.15(+3.05%)
Feb 03, 2016 4.841 4.983 4.614 4.974 514,942 +0.14(+2.94%)
Feb 02, 2016 4.841 4.907 4.689 4.832 983,734 -0.06(-1.16%)
Feb 01, 2016 4.832 4.912 4.689 4.888 353,221 +0.04(+0.78%)
Jan 29, 2016 4.633 4.860 4.557 4.851 660,761 +0.29(+6.44%)
Jan 28, 2016 4.652 4.765 4.519 4.557 1,076,701 +0.04(+0.84%)
Jan 27, 2016 4.604 4.718 4.472 4.519 397,987 -0.13(-2.85%)
Jan 26, 2016 4.633 4.652 4.509 4.652 297,968 +0.05(+1.03%)
Jan 25, 2016 4.614 4.670 4.571 4.604 349,169 -0.02(-0.41%)
Jan 22, 2016 4.538 4.661 4.509 4.623 282,017 +0.25(+5.63%)
Jan 21, 2016 4.396 4.443 4.263 4.377 315,830 -0.02(-0.43%)
Jan 20, 2016 4.244 4.538 4.120 4.396 800,850 +0.14(+3.34%)
Jan 19, 2016 4.453 4.557 4.244 4.254 526,555 -0.19(-4.26%)
Jan 15, 2016 4.472 4.443 4.443 4.443 459,485 -0.09(-1.88%)
Jan 14, 2016 4.604 4.604 4.491 4.528 680,218 -0.09(-2.05%)
Jan 13, 2016 4.670 4.765 4.585 4.623 385,928 -0.03(-0.61%)
Jan 12, 2016 4.841 4.841 4.637 4.652 270,595 -0.16(-3.35%)
Jan 11, 2016 4.917 4.917 4.803 4.813 165,890 -0.10(-2.12%)
Jan 08, 2016 4.917 5.002 4.841 4.917 345,415 +0.00(+0.00%)
Jan 07, 2016 4.926 4.964 4.822 4.917 439,108 -0.06(-1.14%)
Jan 06, 2016 4.869 5.163 4.869 4.974 493,939 +0.04(+0.77%)
Jan 05, 2016 4.784 5.012 4.784 4.936 390,051 +0.02(+0.39%)
Jan 04, 2016 4.955 5.002 4.822 4.917 305,694 -0.19(-3.71%)
Dec 31, 2015 5.002 5.106 5.106 5.106 360,685 +0.08(+1.51%)
Dec 30, 2015 5.012 5.125 5.012 5.030 185,847 -0.01(-0.19%)
Dec 29, 2015 4.974 5.068 4.936 5.040 329,071 +0.12(+2.50%)
Dec 28, 2015 5.049 5.068 4.907 4.917 207,529 -0.26(-4.95%)
Dec 24, 2015 5.078 5.173 5.173 5.173 156,961 +0.06(+1.11%)
Dec 23, 2015 5.030 5.116 4.993 5.116 262,232 +0.14(+2.86%)
Dec 22, 2015 5.040 5.059 4.926 4.974 301,774 -0.03(-0.57%)
Dec 21, 2015 5.068 5.200 5.002 5.002 298,697 -0.04(-0.75%)
Dec 18, 2015 5.078 5.305 5.040 5.040 496,122 -0.09(-1.84%)
Dec 17, 2015 4.926 5.158 4.926 5.135 1,030,805 +0.17(+3.44%)
Dec 16, 2015 4.775 4.983 4.775 4.964 709,150 +0.22(+4.59%)
Dec 15, 2015 4.585 4.756 4.585 4.746 370,125 +0.20(+4.37%)
Dec 14, 2015 4.718 4.718 4.547 4.547 363,933 -0.21(-4.38%)
Dec 11, 2015 4.879 4.879 4.689 4.756 488,147 -0.12(-2.52%)
Dec 10, 2015 4.917 4.964 4.822 4.879 451,554 -0.05(-0.96%)
Dec 09, 2015 4.841 5.049 4.841 4.926 532,938 +0.12(+2.56%)
Dec 08, 2015 4.841 4.898 4.736 4.803 310,825 -0.09(-1.74%)
Dec 07, 2015 4.993 5.021 4.822 4.888 346,201 -0.14(-2.82%)
Dec 04, 2015 5.116 5.125 4.974 5.030 292,374 -0.06(-1.12%)
Dec 03, 2015 5.097 5.163 5.059 5.087 600,425 +0.01(+0.19%)
Dec 02, 2015 5.116 5.163 5.029 5.078 300,075 -0.07(-1.29%)
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.