$6.13 +0.01 (%) LATAM Air Grp Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LFL historical data

Date Open High Low Close Volume
5/27/20166.136.156.056.13465,542
5/26/20166.256.256.096.12553,440
5/25/20166.156.296.156.26279,701
5/24/20166.196.276.136.18393,796
5/23/20166.266.266.146.18399,446
5/20/20166.326.446.286.28473,793
5/19/20166.356.406.236.28400,765
5/18/20166.456.526.356.40568,447
5/17/20166.416.536.356.49705,079
5/16/20166.506.616.406.41473,333
5/13/20166.656.736.436.45653,766
5/12/20166.966.996.616.65912,502
5/11/20166.686.766.566.60797,933
5/10/20166.556.676.476.65756,638
5/9/20166.626.686.436.451,546,770
5/6/20166.856.916.656.741,002,875
5/5/20166.997.056.886.88599,021
5/4/20166.987.026.836.93364,486
5/3/20167.007.076.807.01524,370
5/2/20167.207.207.027.08333,322
4/29/20167.227.257.107.18418,734
4/28/20167.007.296.967.19688,590
4/27/20166.797.026.797.02245,985
4/26/20166.856.916.756.81301,794
4/25/20167.027.026.796.84236,885
4/22/20167.247.257.027.05418,228
4/21/20167.347.367.147.19368,436
4/20/20167.427.447.237.25629,901
4/19/20167.277.437.277.40724,152
4/18/20167.117.286.987.18527,539
4/15/20167.207.227.057.18497,228
4/14/20167.297.367.187.19431,022
4/13/20167.117.397.117.301,095,054
4/12/20166.877.136.827.081,146,671
4/11/20166.756.926.756.82557,735
4/8/20166.626.896.616.74525,472
4/7/20166.786.836.576.60387,111
4/6/20166.856.916.666.79354,213
4/5/20166.786.936.716.88282,854
4/4/20166.966.966.776.82280,128
4/1/20166.947.026.807.00192,402
3/31/20166.937.076.937.00435,724
3/30/20166.827.046.816.93465,589
3/29/20166.716.836.606.78351,806
3/28/20166.886.906.716.75285,130
3/24/20166.776.856.666.81251,948
3/23/20166.926.966.746.77422,564
3/22/20166.827.066.736.97540,321
3/21/20166.767.026.766.96262,500
3/18/20166.856.906.676.78487,177
3/17/20166.406.836.406.74483,043
3/16/20166.296.416.156.35275,336
3/15/20166.426.426.236.31532,816
3/14/20166.306.496.216.46574,639
3/11/20166.456.456.206.27630,142
3/10/20166.386.476.156.37651,701
3/9/20166.636.636.336.35890,120
3/8/20166.926.966.686.69514,337
3/7/20166.797.116.687.001,455,404
3/4/20166.726.896.646.81888,023
3/3/20166.316.586.306.581,397,128
3/2/20165.866.235.866.201,184,669
3/1/20165.795.875.775.83344,770
2/29/20165.755.795.665.71374,659
2/26/20165.805.825.725.74320,614
2/25/20165.775.805.675.72414,847
2/24/20165.855.855.655.77642,702
2/23/20165.986.025.845.88503,420
2/22/20166.006.055.966.04591,252
2/19/20165.945.985.875.95360,992
2/18/20165.915.985.825.941,393,975
2/17/20166.006.005.835.87584,917
2/16/20165.805.885.725.86894,133
2/12/20165.715.835.665.75419,851
2/11/20165.665.715.555.66474,443
2/10/20165.665.755.605.61493,882
2/9/20165.585.655.425.64367,564
2/8/20165.565.635.345.58384,061
2/5/20165.365.555.275.53548,556
2/4/20165.315.415.215.41700,684
2/3/20165.115.264.875.25487,838
2/2/20165.115.184.955.10931,955
2/1/20165.105.194.955.16334,629
1/29/20164.895.134.815.12625,982
1/28/20164.915.034.774.811,020,028
1/27/20164.864.984.724.77377,039
1/26/20164.894.914.764.91282,285
1/25/20164.874.934.834.86330,791
1/22/20164.794.924.764.88267,173
1/21/20164.644.694.504.62299,206
1/20/20164.484.794.354.64758,697
1/19/20164.704.814.484.49498,840
1/15/20164.724.804.644.69435,275
1/14/20164.864.864.744.78644,414
1/13/20164.935.034.844.88365,615
1/12/20165.115.114.904.91256,352
1/11/20165.195.195.075.08157,159
1/8/20165.195.285.115.19327,234
1/7/20165.205.245.095.19415,996
1/6/20165.145.455.145.25467,940
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center