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 (%)
May 31, 2013 16.88 16.97 16.68 16.90 634,755 -0.07(-0.39%)
May 30, 2013 17.23 17.29 16.92 16.97 434,419 -0.27(-1.59%)
May 29, 2013 16.87 17.43 16.87 17.24 271,321 -0.15(-0.87%)
May 28, 2013 17.66 17.66 17.30 17.39 867,293 -0.26(-1.45%)
May 24, 2013 17.85 17.91 17.44 17.65 464,751 -0.30(-1.69%)
May 23, 2013 17.85 17.96 17.71 17.95 201,885 +0.01(+0.05%)
May 22, 2013 18.14 18.27 17.88 17.94 234,842 -0.18(-0.99%)
May 21, 2013 18.17 18.24 18.00 18.12 312,537 -0.06(-0.31%)
May 20, 2013 18.29 18.39 18.15 18.18 486,467 -0.09(-0.47%)
May 17, 2013 18.50 18.60 18.15 18.27 582,940 -0.27(-1.48%)
May 16, 2013 18.52 18.83 18.49 18.54 253,690 -0.13(-0.71%)
May 15, 2013 18.95 19.23 18.58 18.67 451,444 -0.44(-2.28%)
May 13, 2013 19.31 19.41 19.03 19.11 364,230 -0.27(-1.37%)
May 10, 2013 19.36 19.68 19.25 19.37 298,590 -0.06(-0.29%)
May 09, 2013 19.75 19.75 19.30 19.43 341,224 -0.25(-1.25%)
May 08, 2013 19.46 19.72 19.43 19.68 858,964 +0.18(+0.92%)
May 07, 2013 19.71 19.71 19.43 19.50 129,906 -0.10(-0.53%)
May 06, 2013 19.53 19.72 19.47 19.60 199,980 +0.09(+0.49%)
May 03, 2013 19.50 19.62 19.35 19.51 186,782 +0.15(+0.78%)
May 02, 2013 19.27 19.70 19.27 19.35 242,416 +0.08(+0.39%)
May 01, 2013 19.59 19.59 19.06 19.28 333,978 -0.33(-1.69%)
Apr 30, 2013 19.65 19.71 19.42 19.61 578,436 -0.07(-0.34%)
Apr 29, 2013 20.18 20.24 19.65 19.68 782,147 -0.51(-2.53%)
Apr 26, 2013 20.29 20.28 20.13 20.19 299,381 -0.09(-0.47%)
Apr 25, 2013 20.34 20.64 20.25 20.28 814,727 +0.01(+0.05%)
Apr 24, 2013 20.28 20.35 20.14 20.27 308,348 +0.09(+0.42%)
Apr 23, 2013 20.58 20.81 20.08 20.19 451,336 +0.04(+0.19%)
Apr 22, 2013 20.05 20.16 19.93 20.15 492,275 +0.17(+0.85%)
Apr 19, 2013 20.00 20.20 19.90 19.98 439,716 +0.13(+0.67%)
Apr 18, 2013 19.43 19.90 19.42 19.85 1,277,144 +0.63(+3.30%)
Apr 17, 2013 19.48 19.52 18.98 19.21 2,349,549 -0.32(-1.65%)
Apr 16, 2013 19.38 19.66 19.35 19.53 343,625 +0.27(+1.38%)
Apr 15, 2013 19.57 19.57 19.19 19.27 434,960 -0.45(-2.31%)
Apr 12, 2013 19.71 19.77 19.49 19.72 268,609 -0.07(-0.34%)
Apr 11, 2013 19.89 19.92 19.73 19.79 269,001 -0.10(-0.52%)
Apr 10, 2013 20.04 20.31 19.87 19.89 593,154 -0.09(-0.43%)
Apr 09, 2013 19.77 20.22 19.77 19.98 656,858 +0.27(+1.35%)
Apr 08, 2013 19.68 19.77 19.47 19.71 801,821 +0.08(+0.39%)
Apr 05, 2013 19.53 19.71 19.31 19.64 643,249 -0.16(-0.81%)
Apr 04, 2013 19.91 19.94 19.73 19.80 324,695 -0.02(-0.10%)
Apr 03, 2013 19.98 20.07 19.77 19.82 461,049 -0.26(-1.27%)
Apr 02, 2013 20.29 20.40 20.07 20.07 560,560 -0.23(-1.12%)
Apr 01, 2013 20.60 20.78 20.19 20.30 484,985 -0.29(-1.43%)
Mar 28, 2013 20.75 20.76 19.84 20.60 795,634 -0.19(-0.91%)
Mar 27, 2013 20.92 21.00 20.74 20.79 231,559 -0.17(-0.81%)
Mar 26, 2013 21.08 21.18 20.87 20.96 389,017 +0.02(+0.09%)
Mar 25, 2013 21.20 21.31 20.77 20.94 599,666 -0.27(-1.30%)
Mar 22, 2013 21.22 21.38 21.08 21.21 477,256 -0.02(-0.09%)
Mar 21, 2013 21.53 21.53 21.08 21.23 660,352 -0.25(-1.15%)
Mar 20, 2013 21.55 21.55 21.05 21.48 378,089 -0.10(-0.48%)
Mar 19, 2013 21.62 21.77 21.46 21.58 321,137 +0.00(+0.00%)
Mar 18, 2013 21.17 21.87 21.04 21.58 563,386 -0.36(-1.64%)
Mar 15, 2013 22.20 22.23 21.59 21.94 613,664 -0.24(-1.07%)
Mar 14, 2013 22.36 22.55 22.15 22.18 297,459 -0.20(-0.89%)
Mar 13, 2013 22.40 22.45 22.27 22.38 551,766 -0.02(-0.08%)
Mar 12, 2013 22.57 22.59 22.24 22.40 249,349 -0.16(-0.71%)
Mar 11, 2013 22.51 22.63 22.41 22.56 313,845 +0.07(+0.29%)
Mar 08, 2013 22.46 22.75 22.46 22.49 338,139 +0.01(+0.04%)
Mar 07, 2013 22.46 22.65 22.36 22.48 151,431 +0.01(+0.04%)
Mar 06, 2013 22.69 22.69 22.26 22.47 262,160 -0.12(-0.54%)
Mar 05, 2013 22.59 22.90 22.46 22.59 356,302 +0.27(+1.19%)
Mar 04, 2013 22.33 22.64 22.25 22.33 367,173 -0.08(-0.34%)
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.