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 (%)
Feb 28, 2022 4.310 4.362 4.154 4.206 386,222 -0.17(-3.90%)
Feb 25, 2022 4.473 4.547 4.362 4.377 426,201 -0.08(-1.83%)
Feb 24, 2022 4.599 4.659 4.336 4.458 460,594 -0.22(-4.75%)
Feb 23, 2022 4.814 4.851 4.659 4.681 469,208 -0.05(-1.10%)
Feb 22, 2022 4.710 4.854 4.688 4.733 1,039,962 +0.02(+0.47%)
Feb 18, 2022 4.710 0 -0.08(-1.70%)
Feb 17, 2022 4.807 4.859 4.755 4.792 480,717 -0.01(-0.31%)
Feb 16, 2022 4.866 5.000 4.792 4.807 678,138 -0.01(-0.31%)
Feb 15, 2022 4.710 4.859 4.607 4.822 1,635,205 +0.13(+2.69%)
Feb 14, 2022 4.670 4.777 4.638 4.696 99,452 +0.00(+0.00%)
Feb 11, 2022 4.525 4.785 4.525 4.696 190,441 +0.16(+3.43%)
Feb 10, 2022 4.570 4.713 4.540 4.540 375,111 -0.07(-1.45%)
Feb 09, 2022 4.570 4.629 4.555 4.607 64,926 +0.07(+1.64%)
Feb 08, 2022 4.481 4.555 4.436 4.532 107,024 +0.04(+0.99%)
Feb 07, 2022 4.488 4.499 4.385 4.488 98,429 -0.01(-0.33%)
Feb 04, 2022 4.495 4.503 4.407 4.503 86,178 +0.01(+0.17%)
Feb 03, 2022 4.525 4.488 4.495 66,425 -0.09(-1.94%)
Feb 02, 2022 4.673 4.673 4.577 4.584 161,082 -0.05(-1.12%)
Feb 01, 2022 4.481 4.659 4.481 4.636 92,217 +0.06(+1.30%)
Jan 31, 2022 4.451 4.614 4.577 118,726 +0.11(+2.49%)
Jan 28, 2022 4.302 4.466 4.221 4.466 244,158 +0.33(+8.08%)
Jan 27, 2022 4.191 4.221 4.104 4.132 142,473 -0.04(-0.89%)
Jan 26, 2022 4.251 4.340 4.169 4.169 228,116 -0.06(-1.40%)
Jan 25, 2022 4.206 4.325 4.081 4.228 202,162 -0.04(-0.87%)
Jan 24, 2022 4.236 4.265 4.007 4.265 186,966 +0.01(+0.17%)
Jan 21, 2022 4.362 4.451 4.228 4.258 346,105 -0.12(-2.71%)
Jan 20, 2022 4.510 4.555 4.347 4.377 447,883 -0.10(-2.32%)
Jan 19, 2022 4.525 4.599 4.429 4.481 341,159 -0.07(-1.63%)
Jan 18, 2022 4.644 4.673 4.555 4.555 139,091 -0.10(-2.23%)
Jan 14, 2022 4.659 0 -0.04(-0.79%)
Jan 13, 2022 4.703 4.785 4.673 4.696 139,316 -0.04(-0.94%)
Jan 12, 2022 4.673 4.755 4.637 4.740 87,736 +0.07(+1.43%)
Jan 11, 2022 4.681 4.748 4.625 4.673 237,954 +0.00(+0.00%)
Jan 10, 2022 4.792 4.792 4.644 4.673 184,956 -0.12(-2.48%)
Jan 07, 2022 4.696 4.807 4.696 4.792 88,357 +0.05(+1.10%)
Jan 06, 2022 4.777 4.803 4.636 4.740 79,748 -0.04(-0.78%)
Jan 05, 2022 4.837 4.894 4.770 4.777 93,468 -0.02(-0.46%)
Jan 04, 2022 4.940 4.978 4.792 4.800 219,543 -0.13(-2.56%)
Jan 03, 2022 4.948 5.007 4.866 4.926 188,095 -0.02(-0.45%)
Dec 31, 2021 4.911 4.982 4.911 4.948 115,992 +0.03(+0.60%)
Dec 30, 2021 4.866 5.029 4.866 4.918 211,243 +0.05(+1.07%)
Dec 29, 2021 4.903 4.903 4.822 4.866 146,218 -0.04(-0.76%)
Dec 28, 2021 4.837 4.985 4.837 4.903 176,029 +0.01(+0.30%)
Dec 27, 2021 4.748 4.896 4.718 4.889 520,010 +0.12(+2.49%)
Dec 23, 2021 4.599 4.822 4.599 4.770 171,479 +0.15(+3.21%)
Dec 22, 2021 4.547 4.636 4.540 4.621 90,422 +0.07(+1.47%)
Dec 21, 2021 4.406 4.570 4.406 4.555 104,006 +0.13(+2.85%)
Dec 20, 2021 4.421 4.443 4.392 4.429 194,414 -0.05(-1.16%)
Dec 17, 2021 4.466 4.577 4.414 4.481 133,285 +0.01(+0.17%)
Dec 16, 2021 4.443 4.532 4.436 4.473 92,083 +0.04(+1.01%)
Dec 15, 2021 4.429 4.532 4.302 4.429 152,703 -0.01(-0.33%)
Dec 14, 2021 4.503 4.588 4.414 4.443 110,854 -0.07(-1.48%)
Dec 13, 2021 4.525 4.568 4.429 4.510 221,449 -0.04(-0.82%)
Dec 10, 2021 4.547 4.599 4.525 4.547 108,300 -0.02(-0.49%)
Dec 09, 2021 4.503 4.599 4.503 4.570 560,966 +0.02(+0.49%)
Dec 08, 2021 4.659 4.707 4.547 4.547 237,826 -0.16(-3.31%)
Dec 07, 2021 4.710 4.755 4.659 4.703 359,621 +0.08(+1.77%)
Dec 06, 2021 4.570 4.636 4.458 4.621 278,015 +0.10(+2.13%)
Dec 03, 2021 4.607 4.703 4.503 4.525 397,312 -0.08(-1.77%)
Dec 02, 2021 4.577 4.673 4.540 4.607 321,568 +0.07(+1.64%)
Dec 01, 2021 4.599 4.629 4.466 4.532 653,916 +0.02(+0.49%)
Nov 30, 2021 4.302 4.518 4.228 4.510 2,641,377 +0.16(+3.75%)
Nov 29, 2021 4.525 4.555 4.340 4.347 340,691 -0.10(-2.17%)
Nov 26, 2021 4.377 4.488 4.310 4.443 513,186 -0.02(-0.50%)
Nov 24, 2021 4.510 4.599 4.451 4.466 343,310 -0.07(-1.63%)
Nov 23, 2021 4.466 4.592 4.458 4.540 613,937 +0.08(+1.83%)
Nov 22, 2021 4.725 4.748 4.443 4.458 778,173 -0.29(-6.09%)
Nov 19, 2021 5.000 5.089 4.740 4.748 671,178 -0.31(-6.16%)
Nov 18, 2021 4.940 5.096 5.052 5.059 667,936 +0.12(+2.40%)
Nov 17, 2021 4.844 4.978 4.837 4.940 653,656 +0.04(+0.76%)
Nov 16, 2021 4.992 5.029 4.822 4.903 490,671 -0.13(-2.51%)
Nov 15, 2021 5.059 5.096 4.777 5.029 919,405 -0.01(-0.15%)
Nov 12, 2021 5.415 5.519 4.985 5.037 1,587,688 -0.36(-6.73%)
Nov 11, 2021 5.423 5.512 5.337 5.400 747,018 +0.02(+0.41%)
Nov 10, 2021 5.348 5.378 1,158,373 +0.04(+0.69%)
Nov 09, 2021 5.267 5.378 5.267 5.341 1,154,544 +0.07(+1.41%)
Nov 08, 2021 5.400 5.441 5.259 5.267 1,437,497 +0.01(+0.28%)
Nov 05, 2021 5.111 5.267 5.052 5.252 2,109,692 +0.17(+3.36%)
Nov 04, 2021 5.215 5.215 5.029 5.081 212,533 -0.14(-2.70%)
Nov 03, 2021 5.163 5.252 5.118 5.222 200,066 +0.11(+2.18%)
Nov 02, 2021 5.029 5.133 4.992 5.111 204,866 +0.07(+1.32%)
Nov 01, 2021 5.015 5.089 4.978 5.044 2,527,899 +0.01(+0.30%)
Oct 29, 2021 5.044 5.067 4.948 5.029 397,354 -0.03(-0.59%)
Oct 28, 2021 5.015 5.118 4.970 5.059 145,812 +0.04(+0.74%)
Oct 27, 2021 5.163 5.222 5.015 5.022 565,000 -0.18(-3.42%)
Oct 26, 2021 5.267 5.185 5.200 160,758 -0.03(-0.57%)
Oct 25, 2021 5.118 5.259 5.118 5.230 335,222 +0.13(+2.47%)
Oct 22, 2021 5.156 5.207 5.044 5.104 873,760 -0.03(-0.58%)
Oct 21, 2021 5.341 5.363 5.118 5.133 334,198 -0.21(-3.89%)
Oct 20, 2021 5.334 5.356 5.252 5.341 467,665 +0.04(+0.84%)
Oct 19, 2021 5.356 5.356 5.211 5.297 232,844 -0.01(-0.28%)
Oct 18, 2021 5.356 5.445 5.289 5.311 263,767 -0.03(-0.56%)
Oct 15, 2021 5.319 5.363 5.267 5.341 209,843 +0.08(+1.55%)
Oct 14, 2021 5.222 5.289 5.178 5.259 312,022 +0.10(+2.01%)
Oct 13, 2021 5.193 5.193 5.096 5.156 186,801 +0.08(+1.61%)
Oct 12, 2021 5.081 5.104 5.044 5.074 93,564 +0.01(+0.29%)
Oct 11, 2021 5.044 5.185 5.037 5.059 130,249 +0.01(+0.29%)
Oct 08, 2021 5.052 5.104 5.022 5.044 131,966 -0.01(-0.15%)
Oct 07, 2021 5.059 5.141 5.052 5.052 107,043 -0.01(-0.15%)
Oct 06, 2021 5.037 5.081 4.940 5.059 178,662 -0.03(-0.58%)
Oct 05, 2021 5.185 5.185 5.067 5.089 209,126 -0.07(-1.44%)
Oct 04, 2021 5.267 5.267 5.126 5.163 117,422 -0.08(-1.56%)
Oct 01, 2021 5.289 5.289 5.207 5.245 188,513 -0.04(-0.84%)
Sep 30, 2021 5.252 5.311 5.189 5.289 275,883 +0.08(+1.57%)
Sep 29, 2021 5.185 5.274 5.118 5.207 208,177 +0.04(+0.72%)
Sep 28, 2021 5.170 5.222 5.081 5.170 520,390 -0.06(-1.13%)
Sep 27, 2021 5.111 5.239 5.104 5.230 144,037 +0.11(+2.17%)
Sep 24, 2021 5.207 5.222 5.096 5.118 277,087 -0.11(-2.13%)
Sep 23, 2021 5.274 5.304 5.207 5.230 146,544 -0.03(-0.56%)
Sep 22, 2021 5.378 5.467 5.245 5.259 117,720 -0.08(-1.53%)
Sep 21, 2021 5.274 5.394 5.185 5.341 907,815 +0.08(+1.55%)
Sep 20, 2021 5.304 5.304 5.178 5.259 357,280 -0.13(-2.48%)
Sep 17, 2021 5.556 5.556 5.367 5.393 228,088 +0.02(+0.41%)
Sep 16, 2021 5.304 5.408 5.222 5.371 245,392 +0.04(+0.84%)
Sep 15, 2021 5.297 5.371 5.237 5.326 187,823 -0.01(-0.28%)
Sep 14, 2021 5.378 5.397 5.245 5.341 252,154 -0.05(-0.96%)
Sep 13, 2021 5.779 5.934 5.386 5.393 603,473 +0.07(+1.39%)
Sep 10, 2021 5.371 5.400 5.222 5.319 345,694 +0.01(+0.14%)
Sep 09, 2021 5.512 5.586 5.259 5.311 184,085 -0.21(-3.76%)
Sep 08, 2021 5.682 5.771 5.489 5.519 381,385 -0.19(-3.38%)
Sep 07, 2021 5.660 5.771 5.634 5.712 284,210 +0.10(+1.72%)
Sep 03, 2021 5.705 5.719 5.601 5.615 139,285 -0.07(-1.17%)
Sep 02, 2021 5.779 5.786 5.649 5.682 182,715 -0.04(-0.65%)
Sep 01, 2021 5.831 5.897 5.690 5.719 219,584 -0.10(-1.66%)
Aug 31, 2021 5.890 5.949 5.764 5.816 440,581 -0.06(-1.01%)
Aug 30, 2021 5.719 5.883 5.630 5.875 828,539 +0.16(+2.86%)
Aug 27, 2021 5.578 5.779 5.578 5.712 279,384 +0.15(+2.67%)
Aug 26, 2021 5.712 5.763 5.549 5.564 316,153 -0.15(-2.60%)
Aug 25, 2021 5.764 5.845 5.705 5.712 409,160 -0.07(-1.28%)
Aug 24, 2021 5.564 5.801 5.564 5.786 613,754 +0.25(+4.56%)
Aug 23, 2021 5.408 5.615 5.401 5.534 157,714 +0.11(+2.05%)
Aug 20, 2021 5.341 5.489 5.252 5.423 159,206 +0.04(+0.83%)
Aug 19, 2021 5.526 5.534 5.259 5.378 350,977 -0.18(-3.20%)
Aug 18, 2021 5.690 5.690 5.549 5.556 383,477 -0.16(-2.73%)
Aug 17, 2021 5.645 5.764 5.578 5.712 299,553 -0.05(-0.90%)
Aug 16, 2021 5.927 5.934 5.734 5.764 260,812 -0.16(-2.75%)
Aug 13, 2021 6.016 6.016 5.853 5.927 125,928 -0.06(-0.99%)
Aug 12, 2021 5.934 6.009 5.771 5.986 235,858 +0.01(+0.25%)
Aug 11, 2021 5.927 6.031 5.823 5.972 219,495 +0.11(+1.90%)
Aug 10, 2021 5.742 5.949 5.697 5.860 670,500 +0.16(+2.73%)
Aug 09, 2021 5.845 5.875 5.705 5.705 146,192 -0.15(-2.53%)
Aug 06, 2021 5.890 5.927 5.727 5.853 151,710 +0.01(+0.25%)
Aug 05, 2021 5.675 5.883 5.675 5.838 189,644 +0.16(+2.88%)
Aug 04, 2021 5.749 5.920 5.608 5.675 359,068 -0.07(-1.16%)
Aug 03, 2021 5.749 5.771 5.667 5.742 171,354 +0.01(+0.13%)
Aug 02, 2021 5.845 5.908 5.710 5.734 199,804 -0.11(-1.90%)
Jul 30, 2021 5.994 6.046 5.801 5.845 198,993 -0.19(-3.07%)
Jul 29, 2021 5.964 6.127 5.942 6.031 647,020 +0.10(+1.75%)
Jul 28, 2021 5.868 5.934 5.823 5.927 144,965 +0.10(+1.78%)
Jul 27, 2021 5.771 5.853 5.712 5.823 142,960 -0.04(-0.63%)
Jul 26, 2021 5.779 5.897 5.742 5.860 277,699 +0.17(+3.00%)
Jul 23, 2021 5.719 5.816 5.675 5.690 206,279 +0.02(+0.39%)
Jul 22, 2021 5.660 5.749 5.580 5.667 140,125 +0.01(+0.13%)
Jul 21, 2021 5.489 5.690 5.489 5.660 132,069 +0.17(+3.11%)
Jul 20, 2021 5.415 5.541 5.326 5.489 196,407 +0.10(+1.79%)
Jul 19, 2021 5.348 5.445 5.222 5.393 293,543 -0.15(-2.68%)
Jul 16, 2021 5.690 5.727 5.504 5.541 218,842 -0.09(-1.58%)
Jul 15, 2021 5.556 5.727 5.512 5.630 515,220 +0.13(+2.29%)
Jul 14, 2021 5.341 5.564 5.341 5.504 569,819 +0.22(+4.07%)
Jul 13, 2021 5.415 5.415 5.282 5.289 132,186 -0.13(-2.33%)
Jul 12, 2021 5.178 5.415 5.156 5.415 204,903 +0.24(+4.73%)
Jul 09, 2021 5.081 5.207 5.081 5.170 96,015 +0.09(+1.75%)
Jul 08, 2021 5.044 5.099 4.874 5.081 280,572 -0.03(-0.58%)
Jul 07, 2021 5.067 5.126 4.970 5.111 87,368 +0.04(+0.88%)
Jul 06, 2021 5.022 5.111 4.948 5.067 210,143 +0.13(+2.71%)
Jul 02, 2021 4.926 4.955 4.866 4.933 92,584 +0.02(+0.45%)
Jul 01, 2021 5.059 5.096 4.856 4.911 264,678 -0.14(-2.79%)
Jun 30, 2021 5.044 5.104 5.037 5.052 155,301 +0.01(+0.15%)
Jun 29, 2021 5.104 5.133 5.044 5.044 153,945 -0.07(-1.31%)
Jun 28, 2021 5.193 5.193 5.048 5.111 120,996 -0.04(-0.86%)
Jun 25, 2021 5.274 5.274 4.992 5.156 387,652 -0.18(-3.34%)
Jun 24, 2021 5.237 5.341 5.237 5.334 142,974 +0.13(+2.57%)
Jun 23, 2021 5.163 5.267 5.126 5.200 193,931 +0.08(+1.59%)
Jun 22, 2021 5.007 5.133 4.903 5.118 212,444 +0.12(+2.37%)
Jun 21, 2021 5.059 5.074 4.978 5.000 152,837 -0.06(-1.17%)
Jun 18, 2021 5.089 5.141 4.985 5.059 220,496 -0.09(-1.73%)
Jun 17, 2021 5.267 5.341 5.104 5.148 197,515 -0.13(-2.53%)
Jun 16, 2021 5.274 5.334 5.245 5.282 237,595 -0.02(-0.42%)
Jun 15, 2021 5.237 5.319 5.118 5.304 397,758 +0.08(+1.56%)
Jun 14, 2021 5.289 5.334 5.178 5.222 188,595 -0.04(-0.85%)
Jun 11, 2021 5.430 5.430 5.230 5.267 83,468 -0.13(-2.34%)
Jun 10, 2021 5.274 5.489 5.252 5.393 256,168 +0.07(+1.25%)
Jun 09, 2021 5.267 5.369 5.156 5.326 237,580 +0.10(+1.99%)
Jun 08, 2021 5.311 5.319 5.137 5.222 306,657 -0.10(-1.81%)
Jun 07, 2021 5.267 5.489 5.245 5.319 719,583 +0.13(+2.43%)
Jun 04, 2021 5.126 5.193 5.044 5.193 294,908 +0.11(+2.19%)
Jun 03, 2021 5.215 5.267 5.015 5.081 464,378 -0.11(-2.14%)
Jun 02, 2021 5.193 5.252 5.118 5.193 391,783 +0.04(+0.86%)
Jun 01, 2021 4.948 5.156 4.948 5.148 388,983 +0.22(+4.36%)
May 28, 2021 4.800 4.963 4.710 4.933 272,980 +0.19(+4.07%)
May 27, 2021 4.896 4.896 4.733 4.740 232,926 -0.10(-1.99%)
May 26, 2021 4.614 4.837 4.614 4.837 199,025 +0.27(+5.84%)
May 25, 2021 4.785 4.851 4.570 4.570 203,076 -0.24(-5.08%)
May 24, 2021 4.881 4.918 4.755 4.814 58,434 -0.04(-0.76%)
May 21, 2021 4.970 5.059 4.800 4.851 160,035 -0.08(-1.65%)
May 20, 2021 4.807 4.948 4.718 4.933 313,257 +0.08(+1.68%)
May 19, 2021 4.710 4.866 4.652 4.851 299,148 +0.05(+1.08%)
May 18, 2021 4.911 4.918 4.785 4.800 401,917 -0.09(-1.82%)
May 17, 2021 4.636 4.896 4.570 4.889 442,457 +0.29(+6.29%)
May 14, 2021 4.466 4.770 4.436 4.599 329,013 +0.21(+4.73%)
May 13, 2021 4.392 4.466 4.280 4.392 177,493 +0.01(+0.17%)
May 12, 2021 4.384 4.414 4.302 4.384 212,941 +0.00(+0.00%)
May 11, 2021 4.332 4.421 4.288 4.384 195,875 +0.04(+1.03%)
May 10, 2021 4.406 4.473 4.310 4.340 204,920 -0.04(-1.02%)
May 07, 2021 4.295 4.414 4.288 4.384 156,056 +0.10(+2.25%)
May 06, 2021 4.473 4.473 4.265 4.288 230,346 -0.01(-0.34%)
May 05, 2021 4.310 4.399 4.295 4.302 128,088 -0.01(-0.34%)
May 04, 2021 4.340 4.340 4.273 4.317 174,997 +0.00(+0.00%)
May 03, 2021 4.317 4.340 4.273 4.317 202,418 -0.02(-0.51%)
Apr 30, 2021 4.414 4.436 4.297 4.340 159,744 -0.07(-1.68%)
Apr 29, 2021 4.443 4.466 4.369 4.414 70,014 -0.02(-0.50%)
Apr 28, 2021 4.451 4.584 4.399 4.436 175,975 +0.00(+0.00%)
Apr 27, 2021 4.421 4.540 4.399 4.436 311,891 +0.02(+0.50%)
Apr 26, 2021 4.436 4.436 4.332 4.414 165,456 +0.00(+0.00%)
Apr 23, 2021 4.340 4.436 4.288 4.414 112,562 +0.10(+2.41%)
Apr 22, 2021 4.362 4.366 4.273 4.310 176,096 -0.07(-1.69%)
Apr 21, 2021 4.280 4.384 4.228 4.384 116,325 +0.10(+2.43%)
Apr 20, 2021 4.443 4.458 4.251 4.280 416,203 -0.15(-3.35%)
Apr 19, 2021 4.354 4.503 4.347 4.429 214,618 +0.04(+0.84%)
Apr 16, 2021 4.495 4.495 4.347 4.392 273,925 -0.10(-2.15%)
Apr 15, 2021 4.451 4.488 4.377 4.488 210,082 +0.08(+1.85%)
Apr 14, 2021 4.443 4.488 4.377 4.406 284,159 -0.04(-1.00%)
Apr 13, 2021 4.547 4.547 4.429 4.451 330,066 -0.09(-1.96%)
Apr 12, 2021 4.607 4.644 4.532 4.540 188,519 -0.06(-1.29%)
Apr 09, 2021 4.710 4.740 4.562 4.599 201,399 -0.12(-2.52%)
Apr 08, 2021 4.933 4.963 4.696 4.718 354,077 -0.21(-4.22%)
Apr 07, 2021 4.829 4.933 4.762 4.926 426,917 +0.10(+2.15%)
Apr 06, 2021 4.814 4.866 4.755 4.822 523,097 +0.01(+0.15%)
Apr 05, 2021 4.800 4.814 4.688 4.814 680,930 +0.11(+2.37%)
Apr 01, 2021 4.755 4.755 4.607 4.703 147,207 +0.01(+0.16%)
Mar 31, 2021 4.740 4.792 4.673 4.696 193,845 -0.03(-0.63%)
Mar 30, 2021 4.681 4.800 4.651 4.725 340,497 +0.07(+1.59%)
Mar 29, 2021 4.629 4.659 4.481 4.651 207,030 +0.04(+0.97%)
Mar 26, 2021 4.532 4.614 4.377 4.607 445,937 +0.13(+2.81%)
Mar 25, 2021 4.302 4.547 4.265 4.481 953,642 +0.13(+2.90%)
Mar 24, 2021 4.495 4.495 4.340 4.354 316,166 -0.07(-1.51%)
Mar 23, 2021 4.443 4.481 4.377 4.421 499,317 +0.05(+1.19%)
Mar 22, 2021 4.399 4.451 4.347 4.369 285,918 -0.01(-0.17%)
Mar 19, 2021 4.384 4.429 4.317 4.377 137,771 -0.03(-0.67%)
Mar 18, 2021 4.421 4.451 4.340 4.406 275,335 -0.06(-1.33%)
Mar 17, 2021 4.377 4.488 4.377 4.466 289,280 +0.02(+0.50%)
Mar 16, 2021 4.488 4.521 4.399 4.443 188,385 -0.02(-0.50%)
Mar 15, 2021 4.429 4.562 4.392 4.466 613,462 +0.08(+1.86%)
Mar 12, 2021 4.421 4.451 4.347 4.384 146,398 -0.08(-1.83%)
Mar 11, 2021 4.191 4.473 4.006 4.466 502,848 +0.28(+6.74%)
Mar 10, 2021 3.932 4.184 3.932 4.184 2,567,704 +0.26(+6.62%)
Mar 09, 2021 4.021 4.043 3.920 3.924 643,656 -0.04(-0.94%)
Mar 08, 2021 3.872 3.984 3.798 3.961 322,817 +0.10(+2.50%)
Mar 05, 2021 4.058 4.110 3.857 3.865 885,268 -0.13(-3.16%)
Mar 04, 2021 4.191 4.265 3.954 3.991 817,278 -0.13(-3.06%)
Mar 03, 2021 4.184 4.202 3.984 4.117 2,927,959 -0.07(-1.60%)
Mar 02, 2021 4.176 4.265 4.110 4.184 282,733 -0.01(-0.35%)
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.