$6.91 -0.17 (%) LATAM Air Grp Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

May. 3, 2016 | 10:52 AM

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
5/2/20167.207.207.027.08333,322
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
1/5/20165.055.295.055.21369,521
1/4/20165.235.285.095.19289,604
12/31/20155.285.495.255.39341,706
12/30/20155.295.415.295.31176,065
12/29/20155.255.355.215.32311,750
12/28/20155.335.355.185.19196,606
12/24/20155.365.505.295.46148,743
12/23/20155.315.405.275.40248,430
12/22/20155.325.345.205.25285,890
12/21/20155.355.495.285.28282,975
12/18/20155.365.605.325.32470,009
12/17/20155.205.455.205.42976,548
12/16/20155.045.265.045.24671,824
12/15/20154.845.024.845.01350,644
12/14/20154.984.984.804.80344,777
12/11/20155.155.154.955.02462,453
12/10/20155.195.245.095.15427,789
12/9/20155.115.335.115.20504,887
12/8/20155.115.175.005.07294,465
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center