Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Loma Negra Comp Indu Argentina Sociedad ADR (NY: LOMA )

7.190 +0.020 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 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 (%)
Sep 28, 2018 6.059 6.423 5.898 6.185 801,224 +0.11(+1.84%)
Sep 27, 2018 6.654 6.672 6.073 6.073 1,278,159 -0.54(-8.15%)
Sep 26, 2018 6.577 6.899 6.388 6.612 768,866 +0.03(+0.53%)
Sep 25, 2018 5.828 6.647 5.772 6.577 1,178,211 +0.18(+2.84%)
Sep 24, 2018 6.871 6.997 6.318 6.395 789,101 -0.59(-8.42%)
Sep 21, 2018 7.207 7.647 6.794 6.983 1,626,602 -0.14(-1.96%)
Sep 20, 2018 5.905 7.151 5.905 7.123 4,474,735 +1.32(+22.65%)
Sep 19, 2018 5.346 5.982 5.346 5.807 2,087,550 +0.42(+7.79%)
Sep 18, 2018 5.597 5.667 5.346 5.388 861,028 -0.17(-3.14%)
Sep 17, 2018 5.457 5.584 5.395 5.562 2,092,927 +0.10(+1.92%)
Sep 14, 2018 5.667 5.688 5.353 5.457 1,414,362 -0.20(-3.47%)
Sep 13, 2018 5.527 5.919 5.527 5.653 938,516 +0.15(+2.67%)
Sep 12, 2018 5.513 5.576 5.395 5.506 475,626 +0.01(+0.13%)
Sep 11, 2018 5.485 5.506 5.227 5.499 447,779 -0.01(-0.25%)
Sep 10, 2018 5.457 5.583 5.437 5.513 327,645 +0.08(+1.55%)
Sep 07, 2018 5.660 5.688 5.430 5.430 613,709 -0.17(-3.00%)
Sep 06, 2018 5.346 5.751 5.311 5.597 1,122,677 +0.32(+6.10%)
Sep 05, 2018 5.108 5.485 5.108 5.276 789,851 +0.15(+2.86%)
Sep 04, 2018 5.227 5.227 4.856 5.129 1,356,574 -0.15(-2.91%)
Aug 31, 2018 5.283 5.283 5.283 0 +0.52(+10.87%)
Aug 30, 2018 5.318 5.318 4.450 4.765 2,494,073 -0.55(-10.39%)
Aug 29, 2018 5.618 5.667 5.290 5.318 766,366 -0.31(-5.59%)
Aug 28, 2018 5.898 6.017 5.625 5.632 353,887 -0.25(-4.28%)
Aug 27, 2018 5.877 6.026 5.674 5.884 631,759 +0.08(+1.33%)
Aug 24, 2018 6.066 6.066 5.590 5.807 775,926 -0.23(-3.82%)
Aug 23, 2018 6.080 6.262 5.968 6.038 876,772 -0.01(-0.12%)
Aug 22, 2018 6.080 6.192 5.898 6.045 659,622 -0.03(-0.46%)
Aug 21, 2018 6.087 6.206 5.989 6.073 735,887 -0.06(-1.03%)
Aug 20, 2018 6.339 6.339 6.087 6.136 659,467 -0.20(-3.20%)
Aug 17, 2018 6.213 6.360 5.961 6.339 1,312,029 +0.04(+0.67%)
Aug 16, 2018 6.549 6.633 6.227 6.297 1,325,694 -0.21(-3.23%)
Aug 15, 2018 6.822 6.822 6.444 6.507 828,032 -0.34(-4.91%)
Aug 14, 2018 6.465 6.892 6.465 6.843 1,041,595 +0.40(+6.19%)
Aug 13, 2018 6.654 6.934 6.339 6.444 1,253,797 -0.20(-3.05%)
Aug 10, 2018 6.689 6.689 6.052 6.647 1,143,094 -0.03(-0.42%)
Aug 09, 2018 6.857 6.857 6.437 6.675 1,770,006 -0.24(-3.54%)
Aug 08, 2018 7.291 7.340 6.913 6.920 1,512,820 -0.40(-5.45%)
Aug 07, 2018 7.606 7.606 7.284 7.319 223,573 -0.20(-2.70%)
Aug 06, 2018 7.752 7.899 7.501 7.522 310,926 -0.20(-2.54%)
Aug 03, 2018 7.529 7.801 7.525 7.717 490,939 +0.29(+3.86%)
Aug 02, 2018 7.592 7.808 7.347 7.431 1,162,839 -0.24(-3.10%)
Aug 01, 2018 7.920 7.920 7.627 7.668 468,859 -0.20(-2.49%)
Jul 31, 2018 8.123 8.123 7.785 7.864 291,567 -0.19(-2.35%)
Jul 30, 2018 8.130 8.487 8.032 8.053 482,489 -0.08(-0.95%)
Jul 27, 2018 7.983 8.193 7.857 8.130 499,371 +0.25(+3.20%)
Jul 26, 2018 7.661 7.927 7.571 7.878 551,665 +0.23(+3.02%)
Jul 25, 2018 7.242 7.717 7.242 7.647 412,274 +0.37(+5.10%)
Jul 24, 2018 7.340 7.460 7.198 7.277 839,996 +0.00(+0.00%)
Jul 23, 2018 7.522 7.599 7.130 7.277 537,064 -0.22(-2.98%)
Jul 20, 2018 7.221 7.592 7.221 7.501 445,192 +0.27(+3.78%)
Jul 19, 2018 7.095 7.368 7.095 7.228 705,420 -0.04(-0.58%)
Jul 18, 2018 7.249 7.354 7.039 7.270 1,029,590 +0.02(+0.29%)
Jul 17, 2018 7.354 7.368 7.067 7.249 892,260 -0.04(-0.58%)
Jul 16, 2018 7.494 7.494 7.186 7.291 624,816 -0.12(-1.61%)
Jul 13, 2018 7.508 7.661 7.361 7.410 237,797 -0.17(-2.31%)
Jul 12, 2018 7.696 8.046 7.536 7.585 524,994 -0.10(-1.27%)
Jul 11, 2018 7.850 7.885 7.633 7.682 186,882 -0.25(-3.17%)
Jul 10, 2018 7.857 7.955 7.707 7.934 430,324 -0.06(-0.79%)
Jul 09, 2018 8.165 7.738 7.997 374,348 +0.19(+2.42%)
Jul 06, 2018 7.955 8.162 7.787 7.808 511,066 -0.25(-3.13%)
Jul 05, 2018 7.871 8.060 7.347 8.060 1,001,790 +0.14(+1.77%)
Jul 03, 2018 7.920 7.920 7.920 0 +0.95(+13.65%)
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.