Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 12:28PM ET - U.S. Markets close in 3 hours and 32 minutes. Dow  1.29% Nasdaq  1.40%

LAN Airlines S.A. (LFL)

At 12:13PM ET: 15.37   0.44 (2.95%)

MORE ON LFL

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 14.79 15.00 14.76 14.93 205,600 14.93 19-Nov-09 14.73 14.80 14.25 14.64 269,000 14.64 18-Nov-09 14.99 15.09 14.79 14.88 138,400 14.88 17-Nov-09 14.94 15.13 14.85 15.08 143,200 15.08 16-Nov-09 15.32 15.32 14.97 15.09 263,700 15.09 13-Nov-09 14.32 15.12 14.32 15.03 297,900 15.03 12-Nov-09 14.85 14.85 14.15 14.20 390,800 14.20 11-Nov-09 14.87 14.90 14.58 14.68 462,000 14.68 10-Nov-09 14.70 14.81 14.58 14.69 361,500 14.69 9-Nov-09 14.49 14.70 14.41 14.62 240,000 14.62 6-Nov-09 14.01 14.44 13.75 14.25 303,500 14.25 5-Nov-09 14.04 14.32 14.04 14.20 277,100 14.20 4-Nov-09 13.89 14.12 13.87 14.04 518,400 14.04 3-Nov-09 13.34 13.72 13.34 13.72 205,700 13.72 2-Nov-09 13.53 13.77 13.25 13.53 433,600 13.53 30-Oct-09 13.22 13.42 13.19 13.41 474,300 13.41 29-Oct-09 13.69 13.82 13.30 13.34 725,600 13.34 28-Oct-09 13.36 13.58 13.09 13.17 726,100 13.17 27-Oct-09 13.70 13.77 13.51 13.52 317,300 13.52 26-Oct-09 13.80 13.95 13.69 13.76 719,600 13.76 23-Oct-09 13.95 13.95 13.65 13.70 556,700 13.70 22-Oct-09 13.92 13.94 13.50 13.89 458,900 13.89 21-Oct-09 13.89 14.15 13.73 13.78 500,800 13.78 20-Oct-09 14.00 14.05 13.80 13.97 566,100 13.97 19-Oct-09 13.99 14.17 13.79 13.84 557,600 13.84 16-Oct-09 13.78 14.00 13.65 13.72 583,300 13.72 15-Oct-09 13.58 13.76 13.36 13.53 636,100 13.53 14-Oct-09 13.36 13.79 13.35 13.63 535,900 13.63 13-Oct-09 13.49 13.49 13.28 13.44 197,500 13.44 12-Oct-09 13.55 13.64 13.31 13.40 97,700 13.40 9-Oct-09 13.33 13.54 13.07 13.45 81,300 13.45 8-Oct-09 13.49 13.64 13.25 13.33 375,200 13.33 7-Oct-09 13.17 13.26 13.07 13.20 100,700 13.20 6-Oct-09 13.17 13.28 13.04 13.27 191,100 13.27 5-Oct-09 12.83 12.98 12.75 12.98 104,300 12.98 2-Oct-09 12.39 12.90 12.31 12.84 201,100 12.84 1-Oct-09 13.11 13.14 12.36 12.75 270,600 12.75 30-Sep-09 13.04 13.20 12.74 13.18 321,900 13.18 29-Sep-09 12.96 12.96 12.82 12.94 226,200 12.94 28-Sep-09 12.98 12.98 12.40 12.81 343,900 12.81 25-Sep-09 12.73 12.95 12.65 12.70 257,500 12.70 24-Sep-09 13.02 13.06 12.70 12.80 260,700 12.80 23-Sep-09 13.00 13.12 12.88 12.95 354,700 12.95 22-Sep-09 12.86 13.00 12.78 12.95 389,400 12.95 21-Sep-09 12.82 12.89 12.60 12.74 690,300 12.74 18-Sep-09 12.33 12.86 12.33 12.83 266,200 12.83 17-Sep-09 12.71 12.78 12.58 12.70 225,000 12.70 16-Sep-09 12.50 12.74 12.38 12.64 407,000 12.64 15-Sep-09 12.25 12.39 12.22 12.36 150,100 12.36 14-Sep-09 12.20 12.37 12.11 12.30 70,400 12.30 11-Sep-09 12.49 12.73 12.33 12.35 139,600 12.35 10-Sep-09 12.13 12.45 11.99 12.34 150,900 12.34 9-Sep-09 12.00 12.22 11.98 12.00 153,600 12.00 8-Sep-09 11.89 12.00 11.84 11.94 107,800 11.94 4-Sep-09 11.90 11.98 11.68 11.90 198,800 11.90 3-Sep-09 11.57 11.70 11.46 11.65 205,100 11.65 2-Sep-09 11.38 11.60 11.29 11.55 182,000 11.55 1-Sep-09 11.81 11.91 11.37 11.46 320,900 11.46 31-Aug-09 12.00 12.05 11.78 11.85 132,900 11.85 28-Aug-09 12.49 12.49 12.08 12.09 272,500 12.09 27-Aug-09 12.40 12.41 12.24 12.31 188,000 12.31 26-Aug-09 12.33 12.46 12.18 12.42 232,200 12.42 25-Aug-09 12.40 12.45 12.25 12.34 174,400 12.34 24-Aug-09 12.36 12.55 12.24 12.27 263,100 12.27 21-Aug-09 12.27 12.47 12.21 12.38 223,300 12.38 20-Aug-09 12.14 12.27 12.11 12.27 297,200 12.27 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions