FinancialContent is the trusted provider of stock market information to the media industry.
Latam Airlines Group S.A. (NY: LTM)
11.50 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:30 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 11, 2019 11.51 11.71 11.49 11.50 425,600 +0.11(+0.97%)
Oct 10, 2019 11.29 11.47 11.13 11.39 577,900 +0.14(+1.24%)
Oct 09, 2019 11.14 11.50 11.14 11.25 552,279 +0.18(+1.63%)
Oct 08, 2019 11.22 11.34 11.06 11.07 783,195 -0.31(-2.72%)
Oct 07, 2019 11.56 11.56 11.29 11.38 399,281 -0.19(-1.64%)
Oct 04, 2019 11.12 11.58 11.08 11.57 980,900 +0.29(+2.57%)
Oct 03, 2019 11.00 11.28 10.84 11.28 963,789 +0.27(+2.45%)
Oct 02, 2019 11.00 11.08 10.87 11.01 594,093 -0.13(-1.17%)
Oct 01, 2019 11.03 11.15 10.81 11.14 916,004 +0.04(+0.36%)
Sep 30, 2019 11.65 11.65 10.75 11.10 1,589,019 -0.71(-6.01%)
Sep 27, 2019 11.80 12.00 11.57 11.81 7,364,900 +2.80(+31.08%)
Sep 26, 2019 8.760 9.040 8.760 9.010 532,804 +0.29(+3.33%)
Sep 25, 2019 8.740 8.800 8.630 8.720 357,939 -0.04(-0.46%)
Sep 24, 2019 8.890 8.900 8.740 8.760 91,418 -0.09(-1.02%)
Sep 23, 2019 8.840 9.080 8.835 8.850 99,036 -0.07(-0.78%)
Sep 20, 2019 9.220 9.260 8.890 8.920 377,500 -0.27(-2.94%)
Sep 19, 2019 9.190 9.300 9.155 9.190 55,962 -0.05(-0.54%)
Sep 18, 2019 9.270 9.410 9.200 9.240 83,744 -0.06(-0.65%)
Sep 17, 2019 8.830 9.460 8.830 9.300 332,738 +0.35(+3.91%)
Sep 16, 2019 9.390 9.390 8.920 8.950 531,960 -0.64(-6.67%)
Sep 13, 2019 9.480 9.600 9.400 9.590 156,900 +0.17(+1.80%)
Sep 12, 2019 8.990 9.470 8.990 9.420 202,105 +0.37(+4.09%)
Sep 11, 2019 8.820 9.100 8.820 9.050 243,395 +0.16(+1.80%)
Sep 10, 2019 8.780 8.950 8.660 8.890 224,275 +0.11(+1.25%)
Sep 09, 2019 8.770 8.900 8.740 8.780 136,738 +0.03(+0.34%)
Sep 06, 2019 8.610 8.950 8.600 8.750 224,400 +0.17(+1.98%)
Sep 05, 2019 8.290 8.640 8.290 8.580 297,889 +0.44(+5.41%)
Sep 04, 2019 8.090 8.220 8.020 8.140 235,361 +0.11(+1.37%)
Sep 03, 2019 8.210 8.210 8.030 8.030 104,083 -0.26(-3.14%)
Aug 30, 2019 8.040 8.320 8.040 8.290 604,000 +0.29(+3.62%)
Aug 29, 2019 7.740 8.040 7.630 8.000 727,615 +0.35(+4.58%)
Aug 28, 2019 7.710 7.780 7.620 7.650 218,322 -0.09(-1.16%)
Aug 27, 2019 7.900 8.000 7.740 7.740 183,623 -0.13(-1.65%)
Aug 26, 2019 8.070 8.070 7.870 7.870 174,389 -0.11(-1.38%)
Aug 23, 2019 8.320 8.400 7.980 7.980 305,700 -0.43(-5.11%)
Aug 22, 2019 8.660 8.670 8.360 8.410 213,204 -0.27(-3.11%)
Aug 21, 2019 8.800 8.800 8.590 8.680 409,434 -0.01(-0.12%)
Aug 20, 2019 8.840 8.840 8.580 8.690 448,567 -0.13(-1.47%)
Aug 19, 2019 8.950 9.080 8.760 8.820 379,880 -0.02(-0.23%)
Aug 16, 2019 8.630 8.920 8.630 8.840 325,700 +0.30(+3.51%)
Aug 15, 2019 8.710 8.710 8.390 8.540 483,033 -0.11(-1.27%)
Aug 14, 2019 9.190 9.278 8.580 8.650 1,305,302 -0.70(-7.49%)
Aug 13, 2019 9.250 9.580 9.240 9.350 585,382 +0.09(+0.97%)
Aug 12, 2019 9.540 9.540 9.000 9.260 485,323 -0.54(-5.51%)
Aug 09, 2019 9.300 9.810 9.270 9.800 1,007,100 +0.49(+5.26%)
Aug 08, 2019 8.850 9.320 8.850 9.310 823,006 +0.53(+6.04%)
Aug 07, 2019 8.680 8.810 8.560 8.780 383,766 +0.02(+0.23%)
Aug 06, 2019 8.790 8.906 8.620 8.760 407,886 +0.05(+0.57%)
Aug 05, 2019 8.990 9.040 8.670 8.710 712,057 -0.51(-5.53%)
Aug 02, 2019 9.470 9.470 9.220 9.220 199,100 -0.25(-2.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.