LAN AIRLINES S A SPONSORED ADR Historical Stock Price

Below is the stock price history for Lan Airlines S A Sponsored Adr LFL. Data is recorded each day for the historical open, high, low, close and volume. The Lan Airlines S A Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Lan Airlines S A Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2017-05-12 12.30 12.47 12.30 12.46 27,568
2017-05-11 12.50 12.50 12.25 12.30 17,949
2017-05-10 12.36 12.63 12.36 12.46 29,352
2017-05-09 12.56 12.64 12.19 12.25 62,698
2017-05-08 12.61 12.65 12.52 12.55 19,531
2017-05-05 12.62 12.69 12.60 12.64 11,178
2017-05-04 12.71 12.71 12.57 12.61 25,386
2017-05-03 12.69 12.76 12.64 12.75 27,052
2017-05-02 12.69 12.83 12.65 12.81 31,873
2017-05-01 12.62 12.78 12.61 12.68 20,907
2017-04-28 12.69 12.74 12.575 12.66 25,600
2017-04-27 12.90 12.90 12.70 12.74 24,973
2017-04-26 13.12 13.12 12.92 12.985 21,555
2017-04-25 13.21 13.26 13.10 13.16 12,021
2017-04-24 13.38 13.41 13.185 13.27 12,622
2017-04-21 13.23 13.26 13.14 13.21 9,553
2017-04-20 13.24 13.33 13.18 13.32 30,667
2017-04-19 13.49 13.56 13.165 13.165 22,922
2017-04-18 13.53 13.58 13.40 13.50 25,231
2017-04-17 13.25 13.71 13.25 13.63 19,173
2017-04-13 13.33 13.47 13.16 13.185 37,874
2017-04-12 13.30 13.47 13.28 13.43 49,951
2017-04-11 13.33 13.39 12.97 13.39 46,085
2017-04-10 13.25 13.38 13.10 13.29 46,251
2017-04-07 13.39 13.47 13.24 13.33 20,179
2017-04-06 13.22 13.27 13.04 13.08 36,287
2017-04-05 13.14 13.33 13.07 13.08 20,588
2017-04-04 12.51 13.03 12.51 12.91 21,571
2017-04-03 12.72 12.72 12.60 12.64 28,228
2017-03-31 12.77 12.89 12.60 12.70 47,594

» More Lan Airlines S A Sponsored Adr Stock Price History

To see other companies like Lan Airlines S A Sponsored Adr (LFL), view our stock market today for news, and other data.