LATAM Airlines Group S.A. Historical Stock Prices

LFL 
$6.87
*  
0.17
2.41%
Get LFL Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading LFL now
Exchange: NYSE
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-APR-2015 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  7.14  7.27  6.85  6.87 910,929
07/01/2015 7.05 7.27 6.85 6.87 911,129
06/30/2015 6.95 7.1 6.87 7.04 824,620
06/29/2015 7.08 7.109 6.84 6.88 475,033
06/26/2015 7.11 7.2 7.06 7.15 263,010
06/25/2015 7.26 7.26 7.08 7.12 284,206
06/24/2015 7.27 7.345 7.21 7.22 340,199
06/23/2015 7.36 7.47 7.26 7.3 392,050
06/22/2015 7.33 7.44 7.29 7.35 605,164
06/19/2015 7.24 7.26 7.22 7.23 587,430
06/18/2015 7.29 7.36 7.26 7.3 627,488
06/17/2015 7.21 7.315 7.12 7.31 510,270
06/16/2015 7.3 7.42 7.15 7.22 494,760
06/15/2015 7.48 7.48 7.25 7.3 415,421
06/12/2015 7.55 7.66 7.505 7.52 554,947
06/11/2015 7.67 7.68 7.43 7.55 713,935
06/10/2015 7.82 7.86 7.68 7.7 1,159,366
06/09/2015 7.86 7.91 7.65 7.72 593,452
06/08/2015 7.83 7.88 7.82 7.84 701,348
06/05/2015 7.89 7.89 7.73 7.85 582,641
06/04/2015 8.03 8.03 7.9 7.93 608,384
06/03/2015 8.13 8.14 7.9598 8.07 1,255,166
06/02/2015 8.33 8.36 8.11 8.15 1,026,985
06/01/2015 8.46 8.495 8.22 8.33 946,256
05/29/2015 8.6 8.81 8.36 8.42 1,332,998
05/28/2015 8.44 8.6 8.31 8.6 1,124,405
05/27/2015 8.27 8.53 8.07 8.47 1,021,234
05/26/2015 8.67 8.67 8.24 8.27 1,229,805
05/22/2015 8.62 8.665 8.52 8.6 1,506,254
05/21/2015 8.69 8.73 8.57 8.65 565,913
05/20/2015 8.92 8.92 8.66 8.72 1,628,359
05/19/2015 9.6 9.6 8.89 8.92 2,029,024
05/18/2015 9.79 9.81 9.41 9.62 830,810
05/15/2015 9.12 9.85 9.12 9.79 1,601,349
05/14/2015 8.84 9.06 8.78 8.96 1,633,991
05/13/2015 9.07 9.13 8.82 8.83 1,490,154
05/12/2015 9 9.14 8.96 9.08 922,632
05/11/2015 9.18 9.41 9.01 9.01 1,629,495
05/08/2015 9.56 9.66 9.2 9.21 1,770,856
05/07/2015 9.48 9.65 9.36 9.48 1,527,444
05/06/2015 9.61 9.79 9.42 9.51 634,590
05/05/2015 9.47 9.63 9.45 9.59 806,327
05/04/2015 9.68 9.68 9.39 9.45 637,658
05/01/2015 9.65 9.71 9.55 9.6 325,464
04/30/2015 9.72 9.815 9.51 9.57 1,517,828
04/29/2015 9.9 9.9 9.67 9.69 1,206,636
04/28/2015 10.02 10.1201 9.92 9.99 1,040,485
04/27/2015 9.77 10.15 9.74 10.02 1,168,874
04/24/2015 9.55 9.83 9.52 9.74 1,160,232
04/23/2015 9.18 9.6 9.15 9.5 842,841
04/22/2015 9.15 9.26 9.07 9.19 346,431
04/21/2015 9.06 9.19 9.01 9.15 563,322
04/20/2015 9.05 9.13 8.98 9.05 465,997
04/17/2015 9.19 9.2 8.98 8.99 897,752
04/16/2015 8.99 9.325 8.99 9.25 784,425
04/15/2015 9.18 9.26 8.94 8.95 1,155,259
04/14/2015 9.08 9.14 8.94 9.1 615,391
04/13/2015 9.02 9.23 8.97 9.03 1,054,588
04/10/2015 9.02 9.21 8.88 9.03 901,871
04/09/2015 8.63 9.065 8.63 9.03 1,153,493
04/08/2015 8.63 8.69 8.58 8.6 667,851
04/07/2015 8.6 8.69 8.53 8.57 759,424
04/06/2015 8.7 8.8 8.63 8.64 986,080
04/02/2015 8.57 8.8 8.55 8.63 655,192
04/01/2015 8.05 8.419 8 8.4 2,124,290
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?