FinancialContent is the trusted provider of stock market information to the media industry.
Latam Airlines Group S.A. (NY: LTM)
9.270 USD  +0.030 (+0.32%)
Streaming Delayed Price  /  Updated: 2:16 PM EDT, Jun 24, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 21, 2019 9.470 9.630 9.240 9.240 408,500 -0.23(-2.43%)
Jun 20, 2019 9.360 9.490 9.352 9.470 221,402 +0.20(+2.16%)
Jun 19, 2019 9.150 9.270 9.070 9.270 204,745 +0.09(+0.98%)
Jun 18, 2019 9.010 9.240 9.010 9.180 242,824 +0.20(+2.23%)
Jun 17, 2019 8.980 9.070 8.890 8.980 181,246 -0.03(-0.33%)
Jun 14, 2019 9.200 9.200 8.983 9.010 160,400 -0.24(-2.59%)
Jun 13, 2019 9.290 9.390 9.210 9.250 305,373 +0.02(+0.22%)
Jun 12, 2019 9.260 9.320 9.170 9.230 206,467 -0.04(-0.43%)
Jun 11, 2019 9.260 9.360 9.190 9.270 171,016 +0.10(+1.09%)
Jun 10, 2019 9.230 9.300 9.140 9.170 139,644 -0.03(-0.33%)
Jun 07, 2019 9.060 9.270 9.030 9.200 211,700 +0.17(+1.88%)
Jun 06, 2019 9.060 9.110 8.960 9.030 278,561 +0.02(+0.22%)
Jun 05, 2019 9.160 9.160 8.900 9.010 419,061 -0.07(-0.77%)
Jun 04, 2019 9.050 9.172 9.015 9.080 271,144 +0.10(+1.11%)
Jun 03, 2019 8.870 9.080 8.750 8.980 374,224 +0.16(+1.81%)
May 31, 2019 8.550 8.890 8.410 8.820 384,200 +0.21(+2.44%)
May 30, 2019 8.360 8.630 8.320 8.610 301,633 +0.26(+3.11%)
May 29, 2019 8.180 8.380 8.050 8.350 643,751 +0.04(+0.48%)
May 28, 2019 8.390 8.490 8.240 8.310 275,412 -0.06(-0.72%)
May 24, 2019 8.440 8.480 8.290 8.370 267,400 -0.02(-0.24%)
May 23, 2019 8.300 8.490 8.110 8.390 503,982 +0.02(+0.24%)
May 22, 2019 8.390 8.390 8.190 8.370 382,374 -0.02(-0.24%)
May 21, 2019 8.280 8.530 8.175 8.390 468,343 +0.13(+1.57%)
May 20, 2019 8.290 8.340 8.100 8.260 318,947 -0.14(-1.67%)
May 17, 2019 8.700 8.770 8.400 8.400 862,600 -0.35(-4.00%)
May 16, 2019 9.040 9.150 8.740 8.750 300,352 -0.31(-3.42%)
May 15, 2019 9.030 9.130 8.900 9.060 215,117 -0.10(-1.09%)
May 14, 2019 9.220 9.250 9.070 9.160 765,764 -0.04(-0.43%)
May 13, 2019 9.310 9.342 8.950 9.200 373,797 -0.32(-3.36%)
May 10, 2019 9.580 9.760 9.320 9.520 386,400 -0.13(-1.35%)
May 09, 2019 9.600 9.690 9.430 9.650 301,561 -0.12(-1.23%)
May 08, 2019 9.530 9.780 9.420 9.770 414,763 +0.23(+2.41%)
May 07, 2019 9.630 9.690 9.350 9.540 413,662 -0.16(-1.65%)
May 06, 2019 9.700 10.02 9.620 9.700 240,872 -0.26(-2.61%)
May 03, 2019 9.790 10.15 9.790 9.960 303,000 +0.19(+1.94%)
May 02, 2019 9.800 9.890 9.740 9.770 218,289 +0.01(+0.10%)
May 01, 2019 9.850 9.880 9.710 9.760 139,871 -0.06(-0.61%)
Apr 30, 2019 9.650 9.870 9.570 9.820 274,951 +0.18(+1.87%)
Apr 29, 2019 9.810 9.850 9.590 9.640 404,606 -0.18(-1.83%)
Apr 26, 2019 9.840 9.900 9.730 9.820 267,600 -0.06(-0.61%)
Apr 25, 2019 10.06 10.06 9.840 9.880 730,564 -0.18(-1.79%)
Apr 24, 2019 10.37 10.37 9.950 10.06 598,744 -0.36(-3.45%)
Apr 23, 2019 10.46 10.46 10.25 10.42 213,299 -0.01(-0.10%)
Apr 22, 2019 10.88 10.88 10.41 10.43 264,695 -0.45(-4.14%)
Apr 18, 2019 10.78 10.90 10.65 10.88 235,900 +0.06(+0.55%)
Apr 17, 2019 10.75 10.88 10.68 10.82 867,224 -0.03(-0.28%)
Apr 16, 2019 10.79 10.89 10.70 10.85 162,057 +0.09(+0.84%)
Apr 15, 2019 10.97 10.97 10.70 10.76 303,859 -0.10(-0.92%)
Apr 12, 2019 10.98 11.11 10.83 10.86 459,200 -0.18(-1.63%)
Apr 11, 2019 11.18 11.27 10.95 11.04 315,268 -0.15(-1.34%)
Apr 10, 2019 11.03 11.19 10.97 11.19 246,651 +0.21(+1.91%)
Apr 09, 2019 10.84 11.03 10.77 10.98 159,365 +0.04(+0.37%)
Apr 08, 2019 11.05 11.05 10.89 10.94 146,267 -0.10(-0.91%)
Apr 05, 2019 11.11 11.23 11.01 11.04 144,800 -0.06(-0.54%)
Apr 04, 2019 11.24 11.27 11.05 11.10 171,534 -0.14(-1.25%)
Apr 03, 2019 10.93 11.26 10.82 11.24 593,955 +0.50(+4.66%)
Apr 02, 2019 10.99 11.02 10.72 10.74 260,196 -0.14(-1.29%)
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.