Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Latam Airlines Group S.A. ADR (NY: LTM )

26.22 +0.10 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 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, 2017 9.150 9.180 8.950 9.170 242,694 +0.02(+0.22%)
Jan 30, 2017 9.170 9.240 9.000 9.150 301,220 -0.09(-0.97%)
Jan 27, 2017 9.300 9.300 9.130 9.240 205,078 -0.03(-0.32%)
Jan 26, 2017 9.350 9.450 9.160 9.270 253,772 -0.09(-0.96%)
Jan 25, 2017 9.260 9.370 9.200 9.360 429,583 +0.11(+1.19%)
Jan 24, 2017 9.390 9.390 9.210 9.250 656,538 -0.17(-1.80%)
Jan 23, 2017 9.430 9.440 9.240 9.420 604,466 -0.03(-0.32%)
Jan 20, 2017 9.220 9.450 9.110 9.450 656,493 +0.29(+3.17%)
Jan 19, 2017 9.170 9.280 9.080 9.160 435,536 -0.07(-0.76%)
Jan 18, 2017 9.190 9.310 9.184 9.230 222,307 -0.01(-0.11%)
Jan 17, 2017 9.220 9.330 9.110 9.240 834,759 +0.02(+0.22%)
Jan 13, 2017 9.220 9.220 9.220 0 +0.03(+0.33%)
Jan 12, 2017 8.960 9.220 8.960 9.190 703,005 +0.33(+3.72%)
Jan 11, 2017 8.520 8.940 8.520 8.860 645,049 +0.35(+4.11%)
Jan 10, 2017 8.330 8.570 8.330 8.510 673,493 +0.20(+2.41%)
Jan 09, 2017 8.370 8.385 8.280 8.310 249,978 -0.05(-0.60%)
Jan 06, 2017 8.470 8.510 8.360 8.360 261,714 -0.11(-1.30%)
Jan 05, 2017 8.420 8.600 8.415 8.470 560,630 +0.05(+0.59%)
Jan 04, 2017 8.200 8.530 8.180 8.420 480,221 +0.24(+2.93%)
Jan 03, 2017 8.290 8.310 8.130 8.180 275,697 +0.00(+0.00%)
Dec 30, 2016 8.180 8.180 8.180 0 -0.10(-1.21%)
Dec 29, 2016 8.400 8.430 8.230 8.280 138,838 -0.14(-1.66%)
Dec 28, 2016 8.280 8.450 8.190 8.420 333,528 +0.14(+1.69%)
Dec 27, 2016 8.200 8.370 8.170 8.280 302,438 +0.07(+0.85%)
Dec 23, 2016 8.210 8.210 8.210 0 +0.02(+0.24%)
Dec 22, 2016 8.390 8.420 8.130 8.190 490,493 -0.23(-2.73%)
Dec 21, 2016 8.500 8.660 8.380 8.420 363,750 -0.17(-1.98%)
Dec 20, 2016 8.460 8.710 8.410 8.590 652,851 +0.17(+2.02%)
Dec 19, 2016 8.380 8.570 8.330 8.420 527,160 +0.02(+0.24%)
Dec 16, 2016 8.840 8.891 8.375 8.400 389,807 -0.45(-5.08%)
Dec 15, 2016 8.610 8.970 8.590 8.850 443,156 +0.19(+2.19%)
Dec 14, 2016 9.010 9.060 8.580 8.660 618,054 -0.35(-3.88%)
Dec 13, 2016 8.970 9.080 8.870 9.010 513,393 +0.09(+1.01%)
Dec 12, 2016 9.420 9.420 8.900 8.920 587,083 -0.48(-5.11%)
Dec 09, 2016 9.030 9.455 9.030 9.400 802,075 +0.40(+4.44%)
Dec 08, 2016 9.120 9.160 8.770 9.000 213,832 -0.10(-1.10%)
Dec 07, 2016 8.850 9.120 8.813 9.100 442,807 +0.23(+2.59%)
Dec 06, 2016 8.590 8.910 8.480 8.870 514,861 +0.24(+2.78%)
Dec 05, 2016 8.500 8.650 8.440 8.630 363,471 +0.14(+1.65%)
Dec 02, 2016 8.450 8.610 8.320 8.490 513,382 +0.03(+0.35%)
Dec 01, 2016 8.600 8.850 8.430 8.460 821,050 -0.22(-2.53%)
Nov 30, 2016 8.620 8.810 8.620 8.680 618,121 +0.09(+1.05%)
Nov 29, 2016 8.570 8.700 8.570 8.590 217,516 -0.03(-0.35%)
Nov 28, 2016 8.650 8.710 8.610 8.620 247,813 -0.03(-0.35%)
Nov 25, 2016 8.680 8.780 8.650 8.650 152,969 -0.09(-1.03%)
Nov 23, 2016 8.740 8.740 8.740 0 -0.04(-0.46%)
Nov 22, 2016 9.140 9.140 8.680 8.780 329,813 -0.23(-2.55%)
Nov 21, 2016 8.700 9.060 8.670 9.010 671,187 +0.41(+4.77%)
Nov 18, 2016 8.690 8.750 8.560 8.600 418,700 -0.04(-0.46%)
Nov 17, 2016 8.860 8.950 8.640 8.640 599,144 -0.22(-2.48%)
Nov 16, 2016 8.760 8.910 8.750 8.860 425,694 -0.02(-0.23%)
Nov 15, 2016 8.780 8.954 8.770 8.880 501,010 +0.17(+1.95%)
Nov 14, 2016 8.770 8.860 8.630 8.710 595,068 -0.06(-0.68%)
Nov 11, 2016 9.440 9.440 8.680 8.770 1,360,951 -0.47(-5.09%)
Nov 10, 2016 9.770 9.770 9.185 9.240 601,816 -0.53(-5.42%)
Nov 09, 2016 9.660 9.870 9.650 9.770 618,609 -0.03(-0.31%)
Nov 08, 2016 9.660 9.875 9.540 9.800 570,295 +0.21(+2.19%)
Nov 07, 2016 9.330 9.600 9.330 9.590 370,783 +0.45(+4.92%)
Nov 04, 2016 9.240 9.300 9.140 9.140 414,306 -0.09(-0.98%)
Nov 03, 2016 9.560 9.660 9.220 9.230 325,157 -0.29(-3.05%)
Nov 02, 2016 9.410 9.630 9.365 9.520 396,048 +0.09(+0.95%)
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.