$8.90 +0.01 (%) LATAM Air Grp Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Jul. 22, 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
7/22/20168.928.928.758.90551,075
7/21/20168.909.058.838.89558,522
7/20/20169.239.248.918.941,334,473
7/19/20168.879.048.828.921,466,305
7/18/20168.688.958.678.951,902,761
7/15/20168.608.758.478.691,839,637
7/14/20168.148.548.148.511,853,098
7/13/20167.708.157.708.121,621,582
7/12/20168.398.857.617.632,708,003
7/11/20166.856.956.816.91683,825
7/8/20166.616.716.616.70371,569
7/7/20166.546.666.516.56695,048
7/6/20166.566.566.396.53562,994
7/5/20166.606.706.486.61420,959
7/1/20166.626.806.546.79623,479
6/30/20166.566.646.446.60506,413
6/29/20166.456.606.346.58451,886
6/28/20166.106.396.106.38621,934
6/27/20166.316.325.815.86634,954
6/24/20166.356.486.236.38773,212
6/23/20166.626.696.596.68365,828
6/22/20166.496.686.446.54370,132
6/21/20166.456.516.326.48436,235
6/20/20166.416.556.396.46372,718
6/17/20166.116.386.066.34615,927
6/16/20166.216.216.016.09431,891
6/15/20166.066.276.026.21631,325
6/14/20166.066.175.986.04805,848
6/13/20166.226.286.076.20280,926
6/10/20166.546.546.226.23363,991
6/9/20166.656.706.556.59273,835
6/8/20166.516.786.516.66379,026
6/7/20166.356.486.346.46295,576
6/6/20166.236.396.226.34328,612
6/3/20166.026.256.026.21471,567
6/2/20165.996.045.956.02242,133
6/1/20166.006.045.886.03437,241
5/31/20166.186.236.006.01720,932
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center