$8.49 +0.03 (%) LATAM Air Grp Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/20168.458.618.328.49513,382
12/1/20168.608.858.438.46821,050
11/30/20168.628.818.628.68618,121
11/29/20168.578.708.578.59217,516
11/28/20168.658.718.618.62247,813
11/25/20168.688.788.658.65152,969
11/23/20168.678.808.648.74379,658
11/22/20169.149.148.688.78329,813
11/21/20168.709.068.679.01671,187
11/18/20168.698.758.568.60418,700
11/17/20168.868.958.648.64599,144
11/16/20168.768.918.758.86425,694
11/15/20168.788.958.778.88501,010
11/14/20168.778.868.638.71595,068
11/11/20169.449.448.688.771,360,951
11/10/20169.779.779.199.24601,816
11/9/20169.669.879.659.77618,609
11/8/20169.669.889.549.80570,295
11/7/20169.339.609.339.59370,783
11/4/20169.249.309.149.14414,306
11/3/20169.569.669.229.23325,157
11/2/20169.419.639.379.52396,048
11/1/20169.589.719.359.43287,434
10/31/20169.649.669.539.59191,868
10/28/20169.609.759.539.61439,257
10/27/20169.609.769.599.67515,164
10/26/20169.759.819.499.66961,765
10/25/20169.809.939.799.86566,352
10/24/20169.829.919.789.85653,435
10/21/20169.299.709.299.70745,983
10/20/20169.179.289.179.28398,063
10/19/20169.059.189.019.16393,880
10/18/20169.029.048.988.99565,673
10/17/20168.959.048.878.96705,199
10/14/20168.818.988.818.93804,254
10/13/20168.578.788.438.73361,894
10/12/20168.598.718.498.65246,425
10/11/20168.608.618.538.58288,655
10/10/20168.518.758.508.64329,861
10/7/20168.618.628.388.47824,531
10/6/20168.598.598.508.58344,768
10/5/20168.378.618.318.61450,277
10/4/20168.248.358.208.30350,664
10/3/20168.128.228.078.22464,163
9/30/20168.148.208.068.12381,807
9/29/20168.228.348.098.10245,274
9/28/20168.198.208.018.20513,710
9/27/20168.098.158.058.11393,149
9/26/20168.158.218.078.08298,651
9/23/20168.358.388.058.20404,076
9/22/20168.308.548.308.38514,919
9/21/20168.048.277.998.26534,520
9/20/20167.747.847.747.74246,980
9/19/20167.917.917.667.66199,598
9/16/20167.817.887.777.80328,048
9/15/20167.837.957.827.88182,832
9/14/20167.887.967.837.84309,198
9/13/20167.877.937.777.90852,474
9/12/20167.827.997.787.93543,299
9/9/20168.228.227.937.94579,680
9/8/20168.148.318.068.271,145,243
9/7/20168.028.128.008.00738,761
9/6/20168.098.117.998.011,036,339
9/2/20168.178.178.028.04717,147
9/1/20168.138.187.958.02264,818
8/31/20168.128.257.968.12636,821
8/30/20168.278.308.138.14219,682
8/29/20168.148.328.148.25192,818
8/26/20168.288.358.118.12344,577
8/25/20168.148.278.108.23320,039
8/24/20168.218.268.148.18514,055
8/23/20168.248.368.198.20497,733
8/22/20168.388.388.218.24527,092
8/19/20168.528.558.458.46371,651
8/18/20168.618.678.528.55504,544
8/17/20168.748.748.568.61605,438
8/16/20168.748.818.668.75585,514
8/15/20168.848.888.738.76295,517
8/12/20168.548.938.448.83613,201
8/11/20168.928.998.928.96361,513
8/10/20168.938.958.848.92246,354
8/9/20168.888.968.868.92381,196
8/8/20168.848.988.848.89365,628
8/5/20168.979.018.778.85447,356
8/4/20168.519.018.468.951,586,990
8/3/20168.468.558.388.50557,857
8/2/20168.658.708.408.46600,687
8/1/20168.768.768.448.63758,295
7/29/20168.768.858.658.75421,953
7/28/20168.788.888.728.75529,428
7/27/20168.788.888.778.851,169,414
7/26/20168.758.818.738.78530,040
7/25/20168.788.908.708.78422,248
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center