Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Latam Airlines Group S.A. (NY: LTM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 8.243 8.570 8.108 8.503 398,530 +0.20(+2.44%)
May 30, 2019 8.059 8.320 8.021 8.300 312,883 +0.25(+3.11%)
May 29, 2019 7.886 8.079 7.761 8.050 667,762 +0.04(+0.48%)
May 28, 2019 8.088 8.185 7.944 8.011 285,684 -0.06(-0.72%)
May 24, 2019 8.137 8.175 7.992 8.069 277,373 -0.02(-0.24%)
May 23, 2019 8.002 8.185 7.818 8.088 522,779 +0.02(+0.24%)
May 22, 2019 8.088 8.088 7.896 8.069 396,636 -0.02(-0.24%)
May 21, 2019 7.982 8.223 7.881 8.088 485,811 +0.13(+1.57%)
May 20, 2019 7.992 8.040 7.809 7.963 330,843 -0.13(-1.67%)
May 17, 2019 8.387 8.455 8.098 8.098 894,773 -0.34(-4.00%)
May 16, 2019 8.715 8.821 8.426 8.435 311,554 -0.30(-3.42%)
May 15, 2019 8.705 8.802 8.580 8.734 223,140 -0.10(-1.09%)
May 14, 2019 8.888 8.917 8.744 8.831 794,326 -0.04(-0.43%)
May 13, 2019 8.975 9.006 8.628 8.869 387,739 -0.31(-3.36%)
May 10, 2019 9.236 9.409 8.985 9.178 400,812 -0.13(-1.35%)
May 09, 2019 9.255 9.342 9.091 9.303 312,808 -0.03(-0.33%)
May 08, 2019 9.104 9.343 8.999 9.333 434,165 +0.22(+2.41%)
May 07, 2019 9.200 9.257 8.932 9.114 433,012 -0.15(-1.65%)
May 06, 2019 9.267 9.572 9.190 9.267 252,139 -0.25(-2.61%)
May 03, 2019 9.352 9.696 9.352 9.515 317,174 +0.18(+1.94%)
May 02, 2019 9.362 9.448 9.305 9.333 228,500 +0.01(+0.10%)
May 01, 2019 9.410 9.438 9.276 9.324 146,414 -0.06(-0.61%)
Apr 30, 2019 9.219 9.429 9.142 9.381 287,813 +0.17(+1.87%)
Apr 29, 2019 9.372 9.410 9.161 9.209 423,533 -0.17(-1.83%)
Apr 26, 2019 9.400 9.458 9.295 9.381 280,118 -0.06(-0.61%)
Apr 25, 2019 9.610 9.610 9.400 9.438 764,739 -0.17(-1.79%)
Apr 24, 2019 9.907 9.907 9.505 9.610 626,753 -0.34(-3.45%)
Apr 23, 2019 9.993 9.993 9.792 9.954 223,277 -0.01(-0.10%)
Apr 22, 2019 10.39 10.39 9.945 9.964 277,077 -0.43(-4.14%)
Apr 18, 2019 10.30 10.41 10.17 10.39 246,935 +0.06(+0.55%)
Apr 17, 2019 10.27 10.39 10.20 10.34 907,792 -0.03(-0.28%)
Apr 16, 2019 10.31 10.40 10.22 10.37 169,637 +0.09(+0.84%)
Apr 15, 2019 10.48 10.48 10.22 10.28 318,073 -0.10(-0.92%)
Apr 12, 2019 10.49 10.61 10.35 10.37 480,681 -0.17(-1.63%)
Apr 11, 2019 10.68 10.77 10.46 10.55 330,016 -0.14(-1.34%)
Apr 10, 2019 10.54 10.69 10.48 10.69 258,189 +0.20(+1.91%)
Apr 09, 2019 10.36 10.54 10.29 10.49 166,820 +0.04(+0.37%)
Apr 08, 2019 10.56 10.56 10.41 10.45 153,109 -0.10(-0.91%)
Apr 05, 2019 10.61 10.73 10.52 10.55 151,573 -0.06(-0.54%)
Apr 04, 2019 10.74 10.77 10.56 10.60 179,558 -0.13(-1.25%)
Apr 03, 2019 10.44 10.76 10.34 10.74 621,740 +0.48(+4.66%)
Apr 02, 2019 10.50 10.53 10.24 10.26 272,367 -0.13(-1.29%)
Apr 01, 2019 10.22 10.51 10.22 10.39 271,637 +0.29(+2.84%)
Mar 29, 2019 10.10 10.15 10.05 10.11 160,994 +0.06(+0.57%)
Mar 28, 2019 9.973 10.16 9.840 10.05 918,537 +0.13(+1.35%)
Mar 27, 2019 10.13 10.17 9.916 9.916 422,917 -0.27(-2.63%)
Mar 26, 2019 10.26 10.50 10.16 10.18 408,601 -0.04(-0.37%)
Mar 25, 2019 10.27 10.47 10.20 10.22 242,083 -0.10(-0.93%)
Mar 22, 2019 10.76 10.91 10.22 10.32 448,859 -0.65(-5.92%)
Mar 21, 2019 11.17 11.20 10.84 10.97 314,088 -0.11(-1.03%)
Mar 20, 2019 11.28 11.31 11.02 11.08 399,074 -0.17(-1.53%)
Mar 19, 2019 11.25 11.36 11.17 11.25 694,765 +0.05(+0.43%)
Mar 18, 2019 11.15 11.24 11.11 11.21 228,743 +0.06(+0.51%)
Mar 15, 2019 11.34 11.39 11.14 11.15 306,601 -0.13(-1.19%)
Mar 14, 2019 11.53 11.54 11.18 11.28 409,703 -0.18(-1.58%)
Mar 13, 2019 11.10 11.47 11.06 11.46 445,586 +0.67(+6.19%)
Mar 12, 2019 11.06 11.10 10.78 10.79 152,458 -0.27(-2.42%)
Mar 11, 2019 10.73 11.14 10.69 11.06 767,847 +0.39(+3.67%)
Mar 08, 2019 10.47 10.69 10.37 10.67 141,419 +0.10(+0.90%)
Mar 07, 2019 10.57 10.63 10.42 10.58 191,023 -0.03(-0.27%)
Mar 06, 2019 10.84 10.85 10.60 10.60 211,529 -0.22(-2.03%)
Mar 05, 2019 10.90 10.91 10.77 10.82 196,394 -0.06(-0.53%)
Mar 04, 2019 10.93 10.99 10.68 10.88 160,815 -0.02(-0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.