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 )

8.850 -0.100 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 7.406 7.850 7.209 7.560 655,548 +0.14(+1.84%)
Sep 27, 2018 8.133 8.155 7.423 7.423 1,045,769 -0.66(-8.15%)
Sep 26, 2018 8.039 8.432 7.808 8.081 629,074 +0.04(+0.53%)
Sep 25, 2018 7.123 8.124 7.055 8.039 963,993 +0.22(+2.84%)
Sep 24, 2018 8.398 8.552 7.722 7.816 645,630 -0.72(-8.42%)
Sep 21, 2018 8.808 9.347 8.304 8.535 1,330,859 -0.17(-1.96%)
Sep 20, 2018 7.218 8.740 7.218 8.706 3,661,156 +1.61(+22.65%)
Sep 19, 2018 6.533 7.312 6.533 7.098 1,708,000 +0.51(+7.79%)
Sep 18, 2018 6.841 6.927 6.533 6.585 704,479 -0.21(-3.14%)
Sep 17, 2018 6.670 6.825 6.593 6.799 1,712,399 +0.13(+1.92%)
Sep 14, 2018 6.927 6.952 6.542 6.670 1,157,208 -0.24(-3.47%)
Sep 13, 2018 6.756 7.235 6.756 6.910 767,879 +0.18(+2.67%)
Sep 12, 2018 6.739 6.816 6.593 6.730 389,149 +0.01(+0.13%)
Sep 11, 2018 6.704 6.730 6.388 6.722 366,365 -0.02(-0.25%)
Sep 10, 2018 6.670 6.824 6.645 6.739 268,074 +0.10(+1.55%)
Sep 07, 2018 6.918 6.952 6.636 6.636 502,127 -0.21(-3.00%)
Sep 06, 2018 6.533 7.029 6.491 6.841 918,556 +0.39(+6.10%)
Sep 05, 2018 6.243 6.704 6.243 6.448 646,244 +0.18(+2.87%)
Sep 04, 2018 6.388 6.388 5.935 6.268 1,109,927 -0.19(-2.91%)
Aug 31, 2018 6.456 6.456 6.456 0 +0.63(+10.87%)
Aug 30, 2018 6.499 6.499 5.439 5.824 2,040,611 -0.68(-10.39%)
Aug 29, 2018 6.867 6.927 6.465 6.499 627,029 -0.38(-5.59%)
Aug 28, 2018 7.209 7.354 6.875 6.884 289,545 -0.31(-4.28%)
Aug 27, 2018 7.183 7.364 6.935 7.192 516,895 +0.09(+1.33%)
Aug 24, 2018 7.414 7.414 6.833 7.098 634,850 -0.28(-3.82%)
Aug 23, 2018 7.431 7.654 7.295 7.380 717,361 -0.01(-0.12%)
Aug 22, 2018 7.431 7.568 7.209 7.389 539,692 -0.03(-0.46%)
Aug 21, 2018 7.440 7.585 7.320 7.423 602,091 -0.08(-1.03%)
Aug 20, 2018 7.748 7.748 7.440 7.500 539,565 -0.25(-3.20%)
Aug 17, 2018 7.594 7.773 7.286 7.748 1,073,481 +0.05(+0.67%)
Aug 16, 2018 8.004 8.107 7.611 7.696 1,084,661 -0.26(-3.23%)
Aug 15, 2018 8.338 8.338 7.876 7.953 677,482 -0.41(-4.91%)
Aug 14, 2018 7.902 8.423 7.902 8.363 852,216 +0.49(+6.19%)
Aug 13, 2018 8.133 8.475 7.748 7.876 1,025,836 -0.25(-3.05%)
Aug 10, 2018 8.175 8.175 7.397 8.124 935,262 -0.03(-0.42%)
Aug 09, 2018 8.381 8.381 7.867 8.158 1,448,190 -0.30(-3.54%)
Aug 08, 2018 8.911 8.971 8.449 8.458 1,237,765 -0.49(-5.45%)
Aug 07, 2018 9.296 9.296 8.902 8.945 182,924 -0.25(-2.70%)
Aug 06, 2018 9.475 9.655 9.167 9.193 254,395 -0.24(-2.54%)
Aug 03, 2018 9.202 9.535 9.197 9.432 401,678 +0.35(+3.86%)
Aug 02, 2018 9.278 9.544 8.979 9.082 951,416 -0.29(-3.10%)
Aug 01, 2018 9.680 9.680 9.321 9.373 383,612 -0.24(-2.49%)
Jul 31, 2018 9.928 9.928 9.515 9.612 238,556 -0.23(-2.35%)
Jul 30, 2018 9.937 10.37 9.817 9.843 394,765 -0.09(-0.95%)
Jul 27, 2018 9.757 10.01 9.603 9.937 408,577 +0.31(+3.20%)
Jul 26, 2018 9.364 9.689 9.253 9.629 451,363 +0.28(+3.02%)
Jul 25, 2018 8.851 9.432 8.851 9.347 337,316 +0.45(+5.10%)
Jul 24, 2018 8.971 9.118 8.798 8.894 687,271 +0.00(+0.00%)
Jul 23, 2018 9.193 9.287 8.714 8.894 439,417 -0.27(-2.99%)
Jul 20, 2018 8.825 9.278 8.825 9.167 364,249 +0.33(+3.78%)
Jul 19, 2018 8.671 9.005 8.671 8.834 577,163 -0.05(-0.58%)
Jul 18, 2018 8.859 8.988 8.603 8.885 842,394 +0.03(+0.29%)
Jul 17, 2018 8.988 9.005 8.637 8.859 730,032 -0.05(-0.58%)
Jul 16, 2018 9.159 9.159 8.783 8.911 511,214 -0.15(-1.61%)
Jul 13, 2018 9.176 9.364 8.996 9.056 194,562 -0.21(-2.31%)
Jul 12, 2018 9.407 9.834 9.210 9.270 429,542 -0.12(-1.28%)
Jul 11, 2018 9.595 9.638 9.330 9.390 152,904 -0.31(-3.17%)
Jul 10, 2018 9.603 9.723 9.420 9.698 352,084 -0.08(-0.79%)
Jul 09, 2018 9.980 9.458 9.774 306,286 +0.23(+2.42%)
Jul 06, 2018 9.723 9.975 9.518 9.544 418,146 -0.31(-3.13%)
Jul 05, 2018 9.621 9.851 8.979 9.851 819,648 +0.17(+1.77%)
Jul 03, 2018 9.680 9.680 9.680 0 +1.16(+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.