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, 2016 5.855 5.902 5.684 5.694 760,987 -0.11(-1.96%)
May 27, 2016 5.807 5.807 5.807 5.807 491,363 +0.01(+0.16%)
May 26, 2016 5.921 5.921 5.769 5.798 584,189 -0.13(-2.24%)
May 25, 2016 5.826 5.959 5.826 5.931 295,241 +0.08(+1.29%)
May 24, 2016 5.864 5.940 5.807 5.855 415,675 +0.00(+0.00%)
May 23, 2016 5.931 5.931 5.812 5.855 421,639 -0.09(-1.59%)
May 20, 2016 5.987 6.101 5.949 5.949 500,117 +0.00(+0.00%)
May 19, 2016 6.016 6.063 5.897 5.949 423,031 -0.11(-1.87%)
May 18, 2016 6.111 6.177 6.011 6.063 600,030 -0.09(-1.39%)
May 17, 2016 6.073 6.182 6.016 6.148 744,253 +0.08(+1.25%)
May 16, 2016 6.158 6.262 6.063 6.073 499,631 -0.04(-0.62%)
May 13, 2016 6.300 6.376 6.087 6.111 690,089 -0.19(-3.01%)
May 12, 2016 6.594 6.622 6.262 6.300 963,201 +0.05(+0.76%)
May 11, 2016 6.328 6.404 6.215 6.253 842,266 -0.05(-0.75%)
May 10, 2016 6.205 6.319 6.129 6.300 798,677 +0.19(+3.10%)
May 09, 2016 6.272 6.328 6.092 6.111 1,632,709 -0.27(-4.30%)
May 06, 2016 6.489 6.546 6.300 6.385 1,058,595 -0.13(-2.03%)
May 05, 2016 6.622 6.679 6.518 6.518 632,302 -0.05(-0.72%)
May 04, 2016 6.613 6.652 6.466 6.565 384,737 -0.08(-1.14%)
May 03, 2016 6.632 6.698 6.442 6.641 553,504 -0.07(-0.99%)
May 02, 2016 6.821 6.821 6.649 6.707 351,841 -0.09(-1.39%)
Apr 29, 2016 6.840 6.868 6.726 6.802 441,999 -0.01(-0.14%)
Apr 28, 2016 6.632 6.906 6.598 6.812 726,848 +0.16(+2.42%)
Apr 27, 2016 6.433 6.651 6.433 6.651 259,652 +0.20(+3.08%)
Apr 26, 2016 6.489 6.546 6.395 6.452 318,561 -0.03(-0.44%)
Apr 25, 2016 6.651 6.651 6.428 6.480 250,046 -0.20(-2.98%)
Apr 22, 2016 6.859 6.868 6.651 6.679 441,464 -0.13(-1.95%)
Apr 21, 2016 6.954 6.968 6.764 6.812 388,906 -0.06(-0.83%)
Apr 20, 2016 7.029 7.048 6.849 6.868 664,898 -0.14(-2.03%)
Apr 19, 2016 6.887 7.039 6.887 7.010 764,386 +0.21(+3.06%)
Apr 18, 2016 6.736 6.897 6.613 6.802 556,849 +0.00(+0.00%)
Apr 15, 2016 6.821 6.840 6.679 6.802 524,854 -0.01(-0.14%)
Apr 14, 2016 6.906 6.973 6.802 6.812 454,969 -0.10(-1.51%)
Apr 13, 2016 6.736 7.001 6.736 6.916 1,155,895 +0.21(+3.11%)
Apr 12, 2016 6.508 6.755 6.461 6.707 1,210,380 +0.25(+3.81%)
Apr 11, 2016 6.395 6.551 6.395 6.461 588,723 +0.08(+1.19%)
Apr 08, 2016 6.272 6.527 6.262 6.385 554,667 +0.13(+2.12%)
Apr 07, 2016 6.423 6.471 6.224 6.253 408,619 -0.18(-2.80%)
Apr 06, 2016 6.489 6.546 6.309 6.433 373,893 -0.09(-1.31%)
Apr 05, 2016 6.423 6.565 6.357 6.518 298,569 +0.06(+0.88%)
Apr 04, 2016 6.594 6.594 6.414 6.461 295,692 -0.17(-2.57%)
Apr 01, 2016 6.575 6.651 6.442 6.632 203,091 +0.00(+0.00%)
Mar 31, 2016 6.565 6.698 6.565 6.632 459,933 +0.07(+1.01%)
Mar 30, 2016 6.461 6.669 6.452 6.565 491,457 +0.14(+2.21%)
Mar 29, 2016 6.357 6.466 6.253 6.423 371,352 +0.03(+0.44%)
Mar 28, 2016 6.518 6.537 6.357 6.395 300,971 -0.06(-0.88%)
Mar 24, 2016 6.414 6.452 6.452 6.452 265,895 +0.04(+0.59%)
Mar 23, 2016 6.556 6.594 6.385 6.414 446,041 -0.19(-2.87%)
Mar 22, 2016 6.461 6.688 6.376 6.603 570,341 +0.01(+0.14%)
Mar 21, 2016 6.404 6.651 6.404 6.594 277,084 +0.17(+2.65%)
Mar 18, 2016 6.489 6.537 6.319 6.423 514,244 +0.04(+0.59%)
Mar 17, 2016 6.063 6.471 6.063 6.385 509,881 +0.37(+6.14%)
Mar 16, 2016 5.959 6.073 5.826 6.016 290,633 +0.04(+0.63%)
Mar 15, 2016 6.082 6.082 5.902 5.978 562,314 -0.14(-2.32%)
Mar 14, 2016 5.968 6.148 5.883 6.120 606,566 +0.18(+3.03%)
Mar 11, 2016 6.111 6.111 5.874 5.940 665,153 -0.09(-1.57%)
Mar 10, 2016 6.044 6.129 5.826 6.035 687,909 +0.02(+0.32%)
Mar 09, 2016 6.281 6.281 5.997 6.016 939,575 -0.32(-5.08%)
Mar 08, 2016 6.556 6.594 6.328 6.338 542,913 -0.29(-4.43%)
Mar 07, 2016 6.433 6.736 6.328 6.632 1,536,267 +0.18(+2.79%)
Mar 04, 2016 6.366 6.480 6.290 6.452 937,362 +0.22(+3.50%)
Mar 03, 2016 5.978 6.234 5.968 6.234 1,474,753 +0.36(+6.13%)
Mar 02, 2016 5.552 5.902 5.552 5.874 1,250,489 +0.35(+6.35%)
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.