$5.45 -0.07 (%) LATAM Air Grp Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Sep. 1, 2015 | 01:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LFL historical data

Date Open High Low Close Volume
8/31/20155.455.565.305.52359,098
8/28/20155.585.665.435.49341,559
8/27/20155.265.465.265.45685,987
8/26/20155.095.185.015.181,565,064
8/25/20155.285.344.914.982,121,103
8/24/20154.934.934.765.101,438,836
8/21/20155.225.275.145.17621,371
8/20/20155.225.325.165.29554,715
8/19/20155.275.285.115.241,189,134
8/18/20155.075.345.045.32887,206
8/17/20155.355.485.255.251,085,523
8/14/20155.355.455.255.381,396,852
8/13/20156.006.045.625.691,502,813
8/12/20156.006.095.896.09489,238
8/11/20156.116.166.056.10377,487
8/10/20156.076.266.076.24572,268
8/7/20156.116.236.036.04264,196
8/6/20156.176.316.106.13423,403
8/5/20156.246.346.176.23287,426
8/4/20156.146.246.096.20445,265
8/3/20156.216.216.066.09379,850
7/31/20156.236.276.126.20437,116
7/30/20156.256.256.086.17361,403
7/29/20156.086.376.056.32669,591
7/28/20155.986.065.946.04844,760
7/27/20156.136.175.845.89647,057
7/24/20156.356.356.056.12890,570
7/23/20156.586.636.316.39484,612
7/22/20156.846.846.596.60255,867
7/21/20156.816.976.816.86552,766
7/20/20156.866.946.786.78622,634
7/17/20157.047.306.836.98766,494
7/16/20156.876.986.736.77322,322
7/15/20156.997.076.746.86574,236
7/14/20157.087.117.007.01508,589
7/13/20157.037.187.017.11514,851
7/10/20156.776.966.736.91673,735
7/9/20156.536.686.476.61743,415
7/8/20156.476.596.386.44533,045
7/7/20156.606.656.426.55795,203
7/6/20156.966.966.586.66487,533
7/2/20156.897.076.827.04633,535
7/1/20157.057.276.856.87911,129
6/30/20156.957.106.877.04824,620
6/29/20157.087.116.846.88475,033
6/26/20157.117.207.067.15263,010
6/25/20157.267.267.087.12284,206
6/24/20157.277.357.217.22340,199
6/23/20157.367.477.267.30392,050
6/22/20157.337.447.297.35605,164
6/19/20157.247.267.227.23587,430
6/18/20157.297.367.267.30627,488
6/17/20157.217.327.127.31510,270
6/16/20157.307.427.157.22494,760
6/15/20157.487.487.257.30415,421
6/12/20157.557.667.517.52554,947
6/11/20157.677.687.437.55713,935
6/10/20157.827.867.687.701,159,366
6/9/20157.867.917.657.72593,852
6/8/20157.837.887.827.84701,348
6/5/20157.897.897.737.85582,641
6/4/20158.038.037.907.93608,384
6/3/20158.138.147.968.071,255,166
6/2/20158.338.368.118.151,026,985
6/1/20158.468.508.228.33946,256
5/29/20158.608.818.368.421,332,998
5/28/20158.448.608.318.601,124,405
5/27/20158.278.538.078.471,021,234
5/26/20158.678.678.248.271,229,805
5/22/20158.628.678.528.601,506,254
5/21/20158.698.738.578.65565,913
5/20/20158.928.928.668.721,628,359
5/19/20159.609.608.898.922,029,024
5/18/20159.799.819.419.62830,810
5/15/20159.129.859.129.791,601,349
5/14/20158.849.068.788.961,633,991
5/13/20159.079.138.828.831,490,154
5/12/20159.009.148.969.08922,632
5/11/20159.189.419.019.011,629,495
5/8/20159.569.669.209.211,770,856
5/7/20159.489.659.369.481,527,444
5/6/20159.619.799.429.51634,590
5/5/20159.479.639.459.59806,327
5/4/20159.689.689.399.45637,658
5/1/20159.659.719.559.60325,464
4/30/20159.729.829.519.571,517,828
4/29/20159.909.909.679.691,206,636
4/28/201510.0210.129.929.991,040,485
4/27/20159.7710.159.7410.021,168,874
4/24/20159.559.839.529.741,170,796
4/23/20159.189.609.159.50842,841
4/22/20159.159.269.079.19346,431
4/21/20159.069.199.019.15563,322
4/20/20159.059.138.989.05465,997
4/17/20159.199.208.988.99897,752
4/16/20158.999.338.999.25784,425
4/15/20159.189.268.948.951,155,259
4/14/20159.089.148.949.10615,391
4/13/20159.029.238.979.031,054,588
4/10/20159.029.218.889.03901,871
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!