LATAM Air Grp Shs Sponsored American Deposit Receipt Repr 1 Sh $12.40

up +0.10


27/8/2014 04:00 PM  |  NYSE : LFL  
Industries : Transportation / Regional Airlines
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LFL historical data

Date Open High Low Close Volume
8/27/201412.3212.4312.3212.40164,685
8/26/201412.2312.3412.1712.30551,732
8/25/201412.2212.2812.1012.18251,641
8/22/201412.3912.4212.1712.24630,062
8/21/201412.4712.6912.3512.41550,665
8/20/201412.2112.5412.1812.51663,759
8/19/201412.0712.2612.0512.21943,679
8/18/201411.7512.0411.7012.02750,979
8/15/201411.7011.7511.5511.72336,199
8/14/201411.6011.8111.5811.69673,280
8/13/201411.6811.7911.4611.561,262,931
8/12/201411.9011.9411.7911.79570,171
8/11/201411.8111.9111.7611.90557,554
8/8/201411.8811.8811.6111.77611,976
8/7/201411.9012.0411.8611.89846,140
8/6/201411.8412.0011.7211.91542,456
8/5/201412.0012.0511.8611.92751,548
8/4/201411.8312.0411.7912.01635,671
8/1/201411.7211.9211.6011.871,048,325
7/31/201411.8411.8811.7211.72605,396
7/30/201412.2612.2611.8611.97460,534
7/29/201412.3812.4512.1712.22260,442
7/28/201412.3012.3512.1612.33313,668
7/25/201412.3312.3412.2012.24267,561
7/24/201412.2912.5212.2312.32669,083
7/23/201412.2412.4012.1612.20792,238
7/22/201412.8712.8712.3712.39786,249
7/21/201412.9612.9612.4112.511,359,822
7/18/201413.4013.4313.2113.22380,068
7/17/201413.5713.5813.2513.29553,688
7/16/201413.4713.7313.4713.69473,543
7/15/201413.5313.5813.3313.43430,686
7/14/201413.4713.5913.4613.52319,861
7/11/201413.4913.5213.3513.41412,705
7/10/201413.3613.5613.3013.46500,120
7/9/201413.2813.6313.1713.521,062,598
7/8/201413.3013.3013.1013.22441,450
7/7/201413.3913.4313.2913.38918,164
7/3/201413.3313.5113.2713.45285,044
7/2/201413.4013.4013.2913.33916,696
7/1/201413.4213.5413.3713.43366,858
6/30/201413.5713.6213.3413.42578,974
6/27/201413.6313.6613.5313.58310,348
6/26/201413.5613.6613.5113.62338,388
6/25/201413.5413.6613.5213.60298,936
6/24/201413.5113.7013.4913.561,187,339
6/23/201413.6113.6113.3913.51796,951
6/20/201414.0214.0213.5413.65610,646
6/19/201413.8713.9613.7613.91279,190
6/18/201413.3313.8013.3113.79578,273
6/17/201413.5513.5513.3413.36786,731
6/16/201413.6913.6913.4613.57789,803
6/13/201413.7413.8613.6113.70431,251
6/12/201413.6513.7813.5813.76686,300
6/11/201414.0314.0313.5513.731,094,015
6/10/201414.0614.1013.9314.03555,454
6/9/201414.3014.3414.0614.09388,266
6/6/201414.3114.4614.2614.30341,338
6/5/201413.8714.2613.8114.19747,260
6/4/201414.1114.1313.7413.781,361,317
6/3/201414.0814.2413.9414.19476,764
6/2/201414.4314.4514.0714.16558,048
5/30/201414.5714.5914.4014.44751,928
5/29/201414.7214.8014.5614.58564,913
5/28/201414.5914.7614.5214.73444,379
5/27/201414.9414.9414.4714.55647,474
5/23/201414.8414.9914.7514.89190,074
5/22/201414.6714.9014.6114.79447,625
5/21/201414.5314.7014.2814.70293,267
5/20/201414.7814.7814.4114.54742,176
5/19/201414.8914.9314.7714.84388,448
5/16/201414.6514.8714.5814.84433,477
5/15/201414.5714.8414.5014.60715,757
5/14/201415.2615.4014.6914.873,830,866
5/13/201415.6515.6515.4615.55361,033
5/12/201415.2615.6215.0815.60857,309
5/9/201415.5515.5515.2815.37361,066
5/8/201415.3615.6715.3615.55464,197
5/7/201415.2015.3915.0515.35267,717
5/6/201415.1815.3015.0615.22275,527
5/5/201415.4415.6215.1515.19833,793
5/2/201415.4015.7215.3815.50495,241
5/1/201415.3915.8515.3915.62574,757
4/30/201415.1815.3815.1815.33512,250
4/29/201414.9715.2814.8315.24715,670
4/28/201415.0615.1114.8814.90397,831
4/25/201415.2415.2714.9615.01276,320
4/24/201415.2115.3015.1415.30299,642
4/23/201415.1415.2714.8915.20520,157
4/22/201415.2215.2515.0315.18493,854
4/21/201415.3815.4115.2715.34290,946
4/17/201415.4115.4715.2015.41214,650
4/16/201415.2515.4315.2515.40329,028
4/15/201415.5015.5015.0815.19651,415
4/14/201415.4515.6315.3815.60395,823
4/11/201415.3315.4315.1515.35383,216
4/10/201415.5315.6915.4115.50621,448
4/9/201415.1115.5015.0815.43737,836
4/8/201414.8815.2914.8815.11838,439
4/7/201414.7614.9814.6914.91398,297
Trading Center