LATAM Airlines Group S.A. Historical Stock Prices

LFL 
$5.49
*  
0.04
0.73%
Get LFL Alerts
*Delayed - data as of Aug. 28, 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 27-MAY-2015 TO 27-AUG-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  5.44  5.66  5.43  5.49 341,259
08/27/2015 5.26 5.46 5.26 5.45 685,987
08/26/2015 5.09 5.18 5.01 5.18 1,565,064
08/25/2015 5.28 5.3401 4.91 4.98 2,121,103
08/24/2015 4.93 5.14 4.76 5.1 1,438,836
08/21/2015 5.22 5.27 5.135 5.17 621,371
08/20/2015 5.22 5.32 5.16 5.29 554,715
08/19/2015 5.27 5.28 5.11 5.24 1,189,134
08/18/2015 5.07 5.34 5.04 5.32 887,206
08/17/2015 5.35 5.48 5.245 5.25 1,085,523
08/14/2015 5.35 5.445 5.25 5.38 1,396,852
08/13/2015 6 6.04 5.62 5.69 1,502,513
08/12/2015 6 6.09 5.885 6.09 489,238
08/11/2015 6.11 6.16 6.05 6.1 377,487
08/10/2015 6.07 6.26 6.07 6.24 572,268
08/07/2015 6.11 6.225 6.03 6.04 264,196
08/06/2015 6.17 6.31 6.1 6.13 423,403
08/05/2015 6.24 6.34 6.17 6.23 287,426
08/04/2015 6.14 6.24 6.09 6.2 445,265
08/03/2015 6.21 6.21 6.06 6.09 379,850
07/31/2015 6.23 6.27 6.1198 6.2 437,116
07/30/2015 6.25 6.25 6.075 6.17 361,403
07/29/2015 6.08 6.37 6.05 6.32 669,591
07/28/2015 5.98 6.06 5.94 6.04 844,760
07/27/2015 6.13 6.17 5.835 5.89 647,057
07/24/2015 6.35 6.35 6.05 6.12 890,570
07/23/2015 6.58 6.63 6.31 6.39 484,612
07/22/2015 6.84 6.84 6.59 6.6 255,867
07/21/2015 6.81 6.97 6.81 6.86 552,766
07/20/2015 6.86 6.935 6.78 6.78 622,634
07/17/2015 7.04 7.3 6.83 6.98 766,494
07/16/2015 6.87 6.98 6.73 6.77 322,322
07/15/2015 6.99 7.07 6.74 6.86 574,236
07/14/2015 7.08 7.105 7 7.01 508,589
07/13/2015 7.03 7.18 7.01 7.11 514,851
07/10/2015 6.77 6.96 6.73 6.91 673,735
07/09/2015 6.53 6.68 6.47 6.61 743,415
07/08/2015 6.47 6.59 6.375 6.44 533,045
07/07/2015 6.6 6.65 6.42 6.55 795,203
07/06/2015 6.96 6.96 6.58 6.66 487,533
07/02/2015 6.89 7.07 6.82 7.04 633,535
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
*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?