LATAM Airlines Group S.A. Historical Stock Prices

LFL 
$9.45
*  
0.15
1.56%
Get LFL Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading LFL now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    LFL After Hours
 
 
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-FEB-2015 TO 01-MAY-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  9.57  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
03/31/2015 8.25 8.36 8.04 8.06 1,743,797
03/30/2015 8.5 8.59 8.29 8.3 1,196,892
03/27/2015 8.53 8.5899 8.46 8.48 794,497
03/26/2015 8.81 8.86 8.47 8.53 1,374,884
03/25/2015 8.98 9.09 8.81 8.84 1,269,628
03/24/2015 8.85 8.95 8.79 8.9 921,547
03/23/2015 9.05 9.2 8.79 8.82 864,232
03/20/2015 8.71 9.41 8.71 8.98 1,775,378
03/19/2015 8.68 8.87 8.63 8.69 1,017,693
03/18/2015 8.72 9 8.41 8.7 1,986,145
03/17/2015 8.2 8.57 8.06 8.31 3,092,015
03/16/2015 8.25 8.52 8.2 8.27 1,585,927
03/13/2015 8.68 8.73 8.33 8.49 1,594,809
03/12/2015 8.9 9.02 8.69 8.75 1,530,658
03/11/2015 9.07 9.12 8.86 8.96 812,439
03/10/2015 9.24 9.52 8.99 9.04 1,227,812
03/09/2015 9.77 9.7714 9.27 9.29 1,220,468
03/06/2015 10.12 10.14 9.69 9.8 909,755
03/05/2015 10.34 10.385 10.16 10.17 815,649
03/04/2015 10.32 10.42 10.24 10.29 355,713
03/03/2015 10.06 10.49 10 10.44 500,841
03/02/2015 10.55 10.61 10.08 10.11 959,936
02/27/2015 10.65 10.67 10.54 10.57 288,963
02/26/2015 10.5 10.66 10.5 10.64 609,440
02/25/2015 10.51 10.62 10.51 10.56 536,669
02/24/2015 10.66 10.66 10.52 10.6 560,865
02/23/2015 10.49 10.63 10.46 10.63 588,976
02/20/2015 10.54 10.64 10.45 10.55 756,682
02/19/2015 10.48 10.66 10.45 10.58 513,061
02/18/2015 10.54 10.61 10.535 10.57 274,247
02/17/2015 10.59 10.742 10.48 10.49 611,995
02/13/2015 10.63 10.71 10.57 10.7 507,876
02/12/2015 10.57 10.66 10.51 10.6 766,201
02/11/2015 10.56 10.56 10.39 10.49 868,430
02/10/2015 10.7 10.7 10.51 10.59 756,996
02/09/2015 10.62 10.82 10.51 10.61 1,351,504
02/06/2015 11.04 11.14 10.77 10.82 608,287
02/05/2015 10.9 11.09 10.73 11.05 341,293
02/04/2015 10.77 10.955 10.76 10.88 501,033
02/03/2015 10.58 10.92 10.58 10.86 637,530
02/02/2015 10.38 10.6 10.38 10.53 1,074,216
*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?