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 30, 2019 3.981 4.037 3.929 4.023 361,515 +0.04(+1.05%)
Sep 27, 2019 3.967 4.079 3.925 3.981 408,472 +0.03(+0.71%)
Sep 26, 2019 3.813 3.988 3.789 3.953 465,900 +0.15(+3.86%)
Sep 25, 2019 3.652 3.841 3.621 3.806 475,439 +0.10(+2.64%)
Sep 24, 2019 3.673 3.708 3.631 3.708 329,628 +0.01(+0.38%)
Sep 23, 2019 3.631 3.708 3.631 3.694 151,470 +0.00(+0.00%)
Sep 20, 2019 3.904 3.904 3.687 3.694 293,848 -0.18(-4.69%)
Sep 19, 2019 3.673 3.887 3.621 3.876 469,081 +0.15(+4.14%)
Sep 18, 2019 3.757 3.897 3.715 3.722 381,909 -0.09(-2.39%)
Sep 17, 2019 3.687 3.932 3.631 3.813 475,048 +0.09(+2.44%)
Sep 16, 2019 3.610 3.792 3.610 3.722 170,372 +0.06(+1.53%)
Sep 13, 2019 3.708 3.743 3.582 3.666 681,454 -0.03(-0.95%)
Sep 12, 2019 3.722 3.834 3.640 3.701 430,164 -0.01(-0.19%)
Sep 11, 2019 3.638 3.736 3.568 3.708 764,251 +0.05(+1.34%)
Sep 10, 2019 3.638 3.729 3.638 3.659 850,170 -0.03(-0.76%)
Sep 09, 2019 3.799 3.897 3.645 3.687 846,913 -0.10(-2.77%)
Sep 06, 2019 3.743 3.918 3.743 3.792 1,122,942 +0.05(+1.31%)
Sep 05, 2019 3.470 3.925 3.463 3.743 1,205,524 +0.31(+8.96%)
Sep 04, 2019 3.288 3.617 3.254 3.435 1,022,062 +0.16(+4.91%)
Sep 03, 2019 3.428 3.463 3.198 3.275 1,234,193 -0.08(-2.50%)
Aug 30, 2019 3.498 3.617 3.330 3.358 1,524,555 -0.20(-5.51%)
Aug 29, 2019 3.491 3.596 3.358 3.554 1,208,862 +0.03(+0.79%)
Aug 28, 2019 3.582 3.687 3.491 3.526 593,231 -0.05(-1.37%)
Aug 27, 2019 3.806 3.841 3.498 3.575 1,654,159 -0.18(-4.84%)
Aug 26, 2019 3.813 3.883 3.743 3.757 691,490 -0.01(-0.37%)
Aug 23, 2019 3.960 4.058 3.743 3.771 805,083 -0.22(-5.44%)
Aug 22, 2019 3.925 4.031 3.862 3.988 570,569 +0.04(+1.06%)
Aug 21, 2019 3.911 3.988 3.797 3.946 682,471 +0.06(+1.44%)
Aug 20, 2019 3.778 3.960 3.740 3.890 1,225,781 +0.14(+3.73%)
Aug 19, 2019 3.946 3.953 3.470 3.750 2,762,107 -0.24(-5.96%)
Aug 16, 2019 4.079 4.177 3.939 3.988 2,414,677 -0.01(-0.35%)
Aug 15, 2019 4.079 4.138 3.778 4.002 3,499,339 +0.22(+5.93%)
Aug 14, 2019 3.960 4.142 3.694 3.778 7,426,049 -0.42(-10.00%)
Aug 13, 2019 4.107 4.429 4.004 4.198 6,618,606 +0.35(+9.09%)
Aug 12, 2019 4.513 4.576 2.904 3.848 17,272,600 -5.16(-57.30%)
Aug 09, 2019 8.074 9.026 8.046 9.012 719,329 +0.87(+10.75%)
Aug 08, 2019 8.151 8.333 7.976 8.137 356,241 -0.01(-0.09%)
Aug 07, 2019 7.997 8.319 7.857 8.144 203,097 +0.06(+0.78%)
Aug 06, 2019 7.899 8.130 7.892 8.081 167,834 +0.18(+2.30%)
Aug 05, 2019 8.340 8.340 7.843 7.899 395,248 -0.58(-6.85%)
Aug 02, 2019 8.235 8.557 8.130 8.480 244,111 +0.19(+2.28%)
Aug 01, 2019 8.403 8.669 8.165 8.291 258,661 -0.34(-3.89%)
Jul 31, 2019 8.641 8.942 8.536 8.627 677,117 -0.03(-0.40%)
Jul 30, 2019 8.690 8.718 8.431 8.662 330,021 -0.14(-1.59%)
Jul 29, 2019 8.466 8.851 8.403 8.802 260,579 +0.27(+3.11%)
Jul 26, 2019 8.319 8.620 8.312 8.536 323,433 +0.23(+2.78%)
Jul 25, 2019 8.305 8.368 8.165 8.305 209,082 -0.05(-0.59%)
Jul 24, 2019 8.214 8.515 8.214 8.354 388,000 +0.13(+1.62%)
Jul 23, 2019 8.298 8.333 8.165 8.221 211,052 -0.07(-0.84%)
Jul 22, 2019 8.627 8.655 8.277 8.291 430,795 -0.34(-3.89%)
Jul 19, 2019 8.599 8.732 8.473 8.627 299,708 -0.02(-0.24%)
Jul 18, 2019 8.711 8.739 8.466 8.648 255,972 -0.08(-0.88%)
Jul 17, 2019 8.585 8.788 8.585 8.725 306,128 +0.13(+1.55%)
Jul 16, 2019 8.354 8.655 8.337 8.592 312,887 +0.18(+2.16%)
Jul 15, 2019 8.732 8.732 8.382 8.410 368,993 -0.30(-3.45%)
Jul 12, 2019 8.655 8.837 8.627 8.711 345,301 +0.14(+1.63%)
Jul 11, 2019 8.361 8.627 8.361 8.571 716,988 +0.20(+2.34%)
Jul 10, 2019 8.431 8.592 8.228 8.375 457,320 -0.05(-0.58%)
Jul 09, 2019 8.340 8.585 8.263 8.424 548,099 +0.08(+0.92%)
Jul 08, 2019 8.347 8.438 8.291 8.347 268,510 -0.05(-0.58%)
Jul 05, 2019 8.452 8.536 8.305 8.396 451,635 -0.02(-0.25%)
Jul 03, 2019 8.410 8.536 8.130 8.417 652,012 +0.01(+0.08%)
Jul 02, 2019 8.298 8.431 8.130 8.410 223,428 +0.11(+1.35%)
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.