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 )

7.680 +0.180 (+2.40%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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%)
Jul 02, 2018 7.193 7.196 6.437 6.969 1,467,650 -0.21(-2.92%)
Jun 29, 2018 7.389 7.577 6.864 7.179 1,507,937 -0.24(-3.21%)
Jun 28, 2018 7.654 7.857 7.249 7.417 1,254,740 -0.20(-2.66%)
Jun 27, 2018 8.459 8.466 7.599 7.620 1,051,883 -0.92(-10.81%)
Jun 26, 2018 8.606 9.012 8.473 8.543 369,793 -0.14(-1.61%)
Jun 25, 2018 9.208 9.208 8.606 8.683 1,063,724 -0.58(-6.27%)
Jun 22, 2018 8.704 9.285 8.599 9.264 1,016,512 +0.62(+7.12%)
Jun 21, 2018 9.376 9.379 8.536 8.648 1,532,693 +0.25(+3.00%)
Jun 20, 2018 8.354 8.620 8.144 8.396 382,047 +0.21(+2.56%)
Jun 19, 2018 8.081 8.436 7.871 8.186 745,368 +0.07(+0.86%)
Jun 18, 2018 8.543 8.613 7.766 8.116 1,704,409 -0.52(-6.07%)
Jun 15, 2018 8.676 8.613 8.641 787,982 +0.03(+0.32%)
Jun 14, 2018 9.047 9.047 8.403 8.613 1,121,559 -0.45(-4.94%)
Jun 13, 2018 9.292 9.369 9.005 9.061 657,239 -0.31(-3.36%)
Jun 12, 2018 9.404 9.446 9.208 9.376 928,895 -0.08(-0.89%)
Jun 11, 2018 9.628 9.683 9.306 9.460 899,833 -0.09(-0.95%)
Jun 08, 2018 9.649 9.956 9.418 9.551 1,028,488 +0.08(+0.81%)
Jun 07, 2018 9.572 9.719 9.313 9.474 1,426,659 -0.12(-1.24%)
Jun 06, 2018 9.844 9.509 9.593 502,294 -0.06(-0.65%)
Jun 05, 2018 9.369 9.789 9.264 9.656 2,003,248 +0.31(+3.37%)
Jun 04, 2018 8.879 9.348 8.879 9.341 930,458 +0.38(+4.30%)
Jun 01, 2018 8.991 9.012 8.683 8.956 610,696 -0.07(-0.78%)
May 31, 2018 9.061 9.089 8.571 9.026 3,290,769 +0.01(+0.16%)
May 30, 2018 9.355 9.355 8.847 9.012 1,328,677 +0.06(+0.70%)
May 29, 2018 8.767 9.061 8.466 8.949 2,020,559 +0.12(+1.35%)
May 25, 2018 8.830 8.830 8.830 0 +0.74(+9.17%)
May 24, 2018 9.096 9.096 7.585 8.088 6,578,898 -1.00(-11.01%)
May 23, 2018 10.48 10.69 9.026 9.089 2,765,492 -1.53(-14.43%)
May 22, 2018 10.59 10.71 10.22 10.62 707,716 +0.01(+0.07%)
May 21, 2018 10.73 11.04 10.58 10.61 593,610 -0.06(-0.59%)
May 18, 2018 10.65 11.21 10.46 10.68 1,009,789 -0.06(-0.59%)
May 17, 2018 10.59 10.75 10.46 10.74 479,185 +0.14(+1.32%)
May 16, 2018 10.57 10.67 10.17 10.60 1,053,366 +0.15(+1.47%)
May 15, 2018 9.907 10.84 9.285 10.45 5,400,895 +0.55(+5.51%)
May 14, 2018 11.25 11.26 9.879 9.900 3,339,559 -1.92(-16.27%)
May 11, 2018 12.52 12.52 11.80 11.82 694,075 -0.76(-6.06%)
May 10, 2018 12.21 12.86 12.12 12.59 1,322,531 +0.57(+4.71%)
May 09, 2018 12.57 12.59 11.60 12.02 1,524,716 +0.10(+0.82%)
May 08, 2018 13.16 13.55 11.35 11.92 2,401,315 -0.59(-4.70%)
May 07, 2018 12.59 13.08 12.38 12.51 777,640 -0.08(-0.61%)
May 04, 2018 12.83 13.18 12.55 12.59 2,180,324 -0.20(-1.59%)
May 03, 2018 13.27 13.34 12.66 12.79 2,660,658 -0.68(-5.04%)
May 02, 2018 14.24 14.42 13.32 13.47 1,082,804 -0.83(-5.78%)
May 01, 2018 14.46 14.67 14.18 14.29 420,036 -0.22(-1.49%)
Apr 30, 2018 14.41 14.69 14.34 14.51 722,074 +0.20(+1.37%)
Apr 27, 2018 14.10 14.42 14.06 14.32 642,844 +0.24(+1.69%)
Apr 26, 2018 14.47 14.60 14.05 14.08 574,550 -0.46(-3.18%)
Apr 25, 2018 14.42 14.56 14.08 14.54 1,149,856 -0.01(-0.05%)
Apr 24, 2018 15.14 15.20 14.37 14.55 510,932 -0.52(-3.44%)
Apr 23, 2018 14.99 15.20 14.95 15.06 381,934 +0.18(+1.22%)
Apr 20, 2018 14.71 14.93 14.62 14.88 1,012,393 +0.13(+0.85%)
Apr 19, 2018 15.05 15.09 14.74 14.76 387,351 -0.36(-2.36%)
Apr 18, 2018 15.04 15.16 15.00 15.11 251,741 +0.17(+1.17%)
Apr 17, 2018 14.81 15.11 14.81 14.94 482,083 +0.08(+0.52%)
Apr 16, 2018 15.04 15.20 14.61 14.86 497,171 -0.21(-1.39%)
Apr 13, 2018 15.29 15.29 14.96 15.07 789,813 -0.20(-1.33%)
Apr 12, 2018 15.13 15.42 15.08 15.27 187,610 +0.10(+0.69%)
Apr 11, 2018 15.27 15.37 15.07 15.17 675,439 -0.22(-1.41%)
Apr 10, 2018 15.08 15.54 15.00 15.39 343,996 +0.34(+2.28%)
Apr 09, 2018 15.33 15.46 15.01 15.04 693,709 -0.34(-2.23%)
Apr 06, 2018 15.11 15.44 15.06 15.39 551,476 +0.18(+1.20%)
Apr 05, 2018 15.25 15.29 14.98 15.20 178,440 +0.02(+0.14%)
Apr 04, 2018 14.88 15.25 14.76 15.18 351,243 +0.11(+0.74%)
Apr 03, 2018 15.10 15.18 14.88 15.07 335,233 +0.10(+0.65%)
Apr 02, 2018 14.99 15.09 14.88 14.97 333,118 +0.06(+0.37%)
Mar 29, 2018 14.92 14.92 14.92 0 -0.03(-0.19%)
Mar 28, 2018 15.08 15.18 14.76 14.95 312,923 -0.06(-0.37%)
Mar 27, 2018 14.74 15.16 14.46 15.00 259,152 +0.31(+2.14%)
Mar 26, 2018 14.79 14.85 14.34 14.69 727,360 +0.12(+0.82%)
Mar 23, 2018 14.39 14.81 14.19 14.57 929,624 +0.05(+0.34%)
Mar 22, 2018 14.82 14.96 14.23 14.52 735,462 -0.38(-2.54%)
Mar 21, 2018 14.96 15.37 14.74 14.90 586,475 -0.04(-0.28%)
Mar 20, 2018 15.20 15.20 14.69 14.94 583,510 -0.16(-1.07%)
Mar 19, 2018 15.53 15.57 14.95 15.10 288,853 -0.41(-2.66%)
Mar 16, 2018 15.50 15.68 15.37 15.51 623,359 +0.08(+0.54%)
Mar 15, 2018 15.37 15.59 15.17 15.43 558,282 +0.07(+0.46%)
Mar 14, 2018 15.61 15.61 15.13 15.36 360,423 -0.16(-1.04%)
Mar 13, 2018 15.46 15.79 15.44 15.52 473,209 +0.11(+0.73%)
Mar 12, 2018 15.47 15.73 15.22 15.41 317,556 +0.01(+0.09%)
Mar 09, 2018 15.65 15.81 15.32 15.39 679,171 +0.08(+0.55%)
Mar 08, 2018 15.45 15.57 14.91 15.31 372,679 -0.01(-0.09%)
Mar 07, 2018 15.27 15.32 298,735 -0.09(-0.59%)
Mar 06, 2018 15.58 15.64 15.06 15.41 549,524 +0.04(+0.27%)
Mar 05, 2018 14.76 15.81 14.70 15.37 902,093 +0.50(+3.39%)
Mar 02, 2018 14.92 14.99 14.61 14.87 555,523 -0.13(-0.89%)
Mar 01, 2018 15.35 15.35 14.90 15.00 318,755 -0.23(-1.52%)
Feb 28, 2018 15.43 15.52 15.07 15.23 448,025 -0.15(-1.00%)
Feb 27, 2018 15.55 15.73 15.30 15.39 1,653,814 -0.22(-1.39%)
Feb 26, 2018 15.52 15.73 15.37 15.60 229,297 +0.18(+1.18%)
Feb 23, 2018 15.76 15.93 15.35 15.42 294,930 -0.38(-2.44%)
Feb 22, 2018 15.79 15.81 387,197 -0.02(-0.13%)
Feb 21, 2018 15.89 16.11 15.66 15.83 438,585 -0.08(-0.53%)
Feb 20, 2018 15.83 16.22 15.63 15.91 321,615 +0.03(+0.18%)
Feb 16, 2018 15.88 15.88 15.88 0 -0.11(-0.66%)
Feb 15, 2018 16.25 16.37 15.95 15.99 540,616 -0.12(-0.74%)
Feb 14, 2018 15.41 16.39 15.18 16.11 617,600 +0.64(+4.12%)
Feb 13, 2018 15.43 15.51 15.25 15.47 231,821 +0.08(+0.50%)
Feb 12, 2018 15.01 15.53 14.85 15.39 169,607 +0.33(+2.18%)
Feb 09, 2018 15.02 15.09 14.69 15.06 346,009 +0.26(+1.75%)
Feb 08, 2018 15.34 15.64 14.76 14.81 457,288 -0.51(-3.34%)
Feb 07, 2018 15.79 15.79 15.17 15.32 726,731 -0.43(-2.71%)
Feb 06, 2018 14.85 15.77 14.01 15.74 1,291,540 +0.43(+2.83%)
Feb 05, 2018 15.80 16.00 15.27 15.31 812,669 -0.78(-4.83%)
Feb 02, 2018 16.39 16.67 15.99 16.09 769,112 -0.56(-3.36%)
Feb 01, 2018 16.78 16.97 16.41 16.65 354,142 +0.02(+0.13%)
Jan 31, 2018 16.20 16.79 16.10 16.62 666,886 +0.58(+3.62%)
Jan 30, 2018 16.18 16.27 15.97 16.04 439,547 -0.29(-1.80%)
Jan 29, 2018 16.81 16.85 16.12 16.34 618,583 -0.52(-3.07%)
Jan 26, 2018 16.90 17.28 16.69 16.86 447,476 +0.04(+0.21%)
Jan 25, 2018 16.52 16.96 16.37 16.82 746,400 +0.45(+2.78%)
Jan 24, 2018 17.24 17.35 16.32 16.37 643,902 -0.71(-4.14%)
Jan 23, 2018 17.42 17.42 16.73 17.07 630,987 -0.43(-2.48%)
Jan 22, 2018 17.35 17.53 17.14 17.51 462,750 +0.26(+1.50%)
Jan 19, 2018 16.93 18.81 16.93 17.25 310,665 +0.27(+1.57%)
Jan 18, 2018 17.26 17.44 16.84 16.98 255,732 -0.17(-0.98%)
Jan 17, 2018 16.99 17.34 16.79 17.15 469,866 +0.17(+0.99%)
Jan 16, 2018 17.78 18.09 16.83 16.98 929,374 -0.51(-2.92%)
Jan 12, 2018 17.49 17.49 17.49 0 +0.25(+1.46%)
Jan 11, 2018 16.69 17.47 16.69 17.24 903,385 +0.65(+3.92%)
Jan 10, 2018 16.49 17.23 16.41 16.59 827,453 +0.10(+0.59%)
Jan 09, 2018 16.66 16.76 16.03 16.49 784,970 -0.10(-0.59%)
Jan 08, 2018 16.97 17.10 15.06 16.59 1,110,502 -0.33(-1.94%)
Jan 05, 2018 17.24 17.48 16.76 16.92 379,559 -0.19(-1.10%)
Jan 04, 2018 17.04 17.66 17.04 17.11 1,268,591 +0.21(+1.24%)
Jan 03, 2018 17.42 17.54 16.57 16.90 1,274,596 -0.45(-2.62%)
Jan 02, 2018 16.21 17.49 16.18 17.35 1,174,263 +1.23(+7.64%)
Dec 29, 2017 16.12 16.12 16.12 0 +0.20(+1.27%)
Dec 28, 2017 15.88 16.16 15.49 15.92 344,016 +0.00(+0.00%)
Dec 27, 2017 15.74 16.08 15.71 15.92 307,144 +0.24(+1.52%)
Dec 26, 2017 15.52 16.02 15.41 15.68 228,860 +0.16(+1.04%)
Dec 22, 2017 15.63 15.74 15.22 15.52 169,061 -0.08(-0.54%)
Dec 21, 2017 15.73 15.83 15.55 15.60 433,567 -0.14(-0.89%)
Dec 20, 2017 15.61 16.00 15.39 15.74 792,038 +0.08(+0.54%)
Dec 19, 2017 15.19 15.89 15.08 15.66 729,451 +0.56(+3.71%)
Dec 18, 2017 15.09 15.32 14.90 15.10 426,896 +0.06(+0.42%)
Dec 15, 2017 15.04 15.32 14.96 15.04 280,504 -0.08(-0.56%)
Dec 14, 2017 15.63 15.74 14.60 15.12 739,320 -0.44(-2.83%)
Dec 13, 2017 15.67 15.67 15.27 15.56 213,406 -0.13(-0.85%)
Dec 12, 2017 15.45 15.92 15.11 15.69 566,782 +0.20(+1.31%)
Dec 11, 2017 15.27 15.63 15.06 15.49 593,108 +0.15(+1.00%)
Dec 08, 2017 15.13 15.64 15.13 15.34 366,254 +0.13(+0.87%)
Dec 07, 2017 14.99 15.28 14.84 15.20 669,669 +0.19(+1.26%)
Dec 06, 2017 14.90 15.11 14.75 15.02 855,684 +0.15(+1.04%)
Dec 05, 2017 15.04 15.16 14.69 14.86 853,052 -0.17(-1.12%)
Dec 04, 2017 15.43 15.43 14.92 15.03 584,693 -0.36(-2.36%)
Dec 01, 2017 15.60 15.73 15.27 15.39 847,349 -0.06(-0.36%)
Nov 30, 2017 15.34 15.76 15.22 15.45 1,086,256 -0.01(-0.05%)
Nov 29, 2017 15.99 15.99 15.13 15.46 338,998 -0.48(-3.03%)
Nov 28, 2017 15.92 16.29 15.87 15.94 344,094 +0.09(+0.57%)
Nov 27, 2017 16.34 16.37 15.75 15.85 790,967 -0.66(-4.03%)
Nov 24, 2017 16.44 16.53 16.44 16.51 143,164 +0.06(+0.34%)
Nov 22, 2017 16.19 16.73 15.98 16.46 1,020,038 +0.27(+1.64%)
Nov 21, 2017 15.69 16.32 15.57 16.19 797,479 +0.52(+3.30%)
Nov 20, 2017 15.39 15.81 15.39 15.67 478,319 +0.27(+1.73%)
Nov 17, 2017 15.39 15.64 15.27 15.41 419,170 +0.03(+0.18%)
Nov 16, 2017 15.04 15.45 15.00 15.38 817,001 +0.60(+4.07%)
Nov 15, 2017 14.69 14.89 14.62 14.78 2,519,098 +0.08(+0.57%)
Nov 14, 2017 14.93 14.97 14.55 14.69 3,462,168 -0.22(-1.50%)
Nov 13, 2017 14.84 15.04 14.76 14.92 642,881 +0.00(+0.00%)
Nov 10, 2017 15.20 15.32 14.78 14.92 678,442 -0.24(-1.62%)
Nov 09, 2017 15.46 15.51 14.93 15.16 1,062,156 -0.38(-2.43%)
Nov 08, 2017 14.90 15.62 14.84 15.54 1,199,257 +0.71(+4.81%)
Nov 07, 2017 15.14 15.16 14.69 14.83 2,224,594 -0.31(-2.03%)
Nov 06, 2017 15.22 15.31 14.98 15.13 1,026,690 +0.09(+0.60%)
Nov 03, 2017 15.05 15.50 14.97 15.04 2,558,583 -0.01(-0.05%)
Nov 02, 2017 14.76 15.15 14.69 15.05 2,156,376 +0.11(+0.75%)
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.