$8.42 -0.18 (%) LATAM Air Grp Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LFL historical data

Date Open High Low Close Volume
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
4/9/20158.639.078.639.031,153,493
4/8/20158.638.698.588.60667,851
4/7/20158.608.698.538.57759,424
4/6/20158.708.808.638.64986,080
4/2/20158.578.808.558.63655,192
4/1/20158.058.428.008.402,124,290
3/31/20158.258.368.048.061,743,797
3/30/20158.508.598.298.301,196,892
3/27/20158.538.598.468.48794,497
3/26/20158.818.868.478.531,374,884
3/25/20158.989.098.818.841,269,628
3/24/20158.858.958.798.90921,547
3/23/20159.059.208.798.82864,232
3/20/20158.719.418.718.981,775,378
3/19/20158.688.878.638.691,017,693
3/18/20158.729.008.418.701,986,145
3/17/20158.208.578.068.313,092,015
3/16/20158.258.528.208.271,585,927
3/13/20158.688.738.338.491,594,809
3/12/20158.909.028.698.751,530,658
3/11/20159.079.128.868.96812,439
3/10/20159.249.528.999.041,227,812
3/9/20159.779.779.279.291,220,468
3/6/201510.1210.149.699.80909,755
3/5/201510.3410.3910.1610.17815,649
3/4/201510.3210.4210.2410.29355,713
3/3/201510.0610.4910.0010.44500,841
3/2/201510.5510.6110.0810.11959,936
2/27/201510.6510.6710.5410.57288,963
2/26/201510.5010.6610.5010.64609,440
2/25/201510.5110.6210.5110.56536,669
2/24/201510.6610.6610.5210.60560,865
2/23/201510.4910.6310.4610.63588,976
2/20/201510.5410.6410.4510.55756,682
2/19/201510.4810.6610.4510.58513,061
2/18/201510.5410.6110.5410.57274,247
2/17/201510.5910.7410.4810.49611,995
2/13/201510.6310.7110.5710.70507,876
2/12/201510.5710.6610.5110.60766,201
2/11/201510.5610.5610.3910.49868,430
2/10/201510.7010.7010.5110.59757,349
2/9/201510.6210.8210.5110.611,351,504
2/6/201511.0411.1410.7710.82608,287
2/5/201510.9011.0910.7311.05341,293
2/4/201510.7710.9610.7610.88501,033
2/3/201510.5810.9210.5810.86637,530
2/2/201510.3810.6010.3810.531,074,216
1/30/201510.4610.6210.3510.37805,654
1/29/201510.8210.9410.7410.76422,498
1/28/201510.9911.0710.8110.86487,917
1/27/201510.8610.9810.8410.93816,548
1/26/201510.9311.0510.9311.01772,637
1/23/201511.4011.4010.9411.01373,130
1/22/201511.0611.4211.0311.40640,059
1/21/201510.9911.1210.9410.99277,298
1/20/201511.0911.1310.9711.00730,594
1/16/201510.8011.1210.8011.07488,608
1/15/201511.0511.0910.8610.87219,481
1/14/201511.0111.1510.8911.03357,587
1/13/201511.2311.4511.1211.14616,792
1/12/201510.8411.2110.6511.15659,077
1/9/201511.1611.2310.8710.88635,110
1/8/201511.1711.3111.1111.13651,831
1/7/201511.1511.2011.0011.07467,156
1/6/201511.3911.3911.0211.04578,723
1/5/201511.8011.8011.2511.31480,841
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center