NYSE, LTM End of Day and Historical Stock Data [Latam Airlines Group S.A. ADR]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, LTM:

11 Aug 25 16:52

LAST: 42.74	CHANGE: 0.93	OPEN: 43.67	HIGH: 43.95	ASK: 11.68	VOLUME: 322K
LAST: 42.74	CHG(%): 2.13	PREV: 43.67	LOW: 42.74	BID: 10.40

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
11 Aug 25	43.67	43.95	42.74	42.74	321.9K
08 Aug 25	43.25	44.02	43.07	43.67	424.9K
07 Aug 25	43.04	43.86	42.75	43.34	441.1K
06 Aug 25	43.41	43.41	42.67	42.99	266.7K
05 Aug 25	43.42	43.43	42.60	43.19	411K
04 Aug 25	43.07	44.50	42.81	42.98	323.1K
01 Aug 25	43.45	43.70	42.25	42.76	559.3K
31 Jul 25	42.26	43.66	41.98	43.39	1.17M
30 Jul 25	42.85	42.85	41.79	41.89	314.8K
29 Jul 25	41.43	43.10	41.43	42.39	834.4K

COMPANY PROFILE

Name:
About:	We operate distinctive and large, multi-use sports and athletic, professional fitness, family recreation and resort and spa centers under the LIFE TIME FITNESS? brand. We design, develop and operate our own centers and we focus on providing our members and customers with products and services at a high quality and compelling value in the areas of education, exercise and nutrition. As of February 29, 2008, we operated 71 centers and one satellite center primarily in residential locations across 16 states. Most Life Time Fitness centers offer 24-hour access to an expansive selection of premium amenities and services, including more than 400 pieces of state-of-the-art cardio, resistance and free-weight training equipment. ...
Sector:	Consumer Services
Industry:	Hotels/Resorts
CIK:	1076195

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jun 30, 2004

Purchase Intraday History
for this symbol from Jun 30, 2004

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	11.64
PEG Ratio:	0.36
EPS Ratio:	3.55
DivYield:	0.26
PtB:	20,662.50
PtS:	0.88
EBITDA:	1.41B
Shares:	302.22M
Market Cap:	12.917B
52wk range:	21.83 - 43.70

TECHNICALS

MA5:	43.19
MA20:	42.36
MA50:	40.73
MA200:	32.88
STO9:	54.53
RSI14:	57.62
WPR14:	-40.61
MTM14:	0.28
ROC14:	0.01
Week High:	44.02
Week Low:	42.60
Month High:	44.50
Month Low:	40.52
Volatility:	11.08