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 )

7.170 +0.150 (+2.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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, 2019 7.976 8.130 7.780 7.857 1,052,825 -0.12(-1.49%)
Feb 27, 2019 8.060 8.179 7.675 7.976 661,214 -0.13(-1.64%)
Feb 26, 2019 8.074 8.246 8.074 8.109 215,320 -0.01(-0.09%)
Feb 25, 2019 8.214 8.277 8.025 8.116 258,934 -0.01(-0.17%)
Feb 22, 2019 7.899 8.270 7.787 8.130 283,129 +0.29(+3.75%)
Feb 21, 2019 7.731 7.899 7.668 7.836 471,231 +0.07(+0.90%)
Feb 20, 2019 7.822 7.913 7.620 7.766 1,193,087 +0.00(+0.00%)
Feb 19, 2019 8.214 8.340 7.703 7.766 532,875 -0.45(-5.45%)
Feb 15, 2019 8.291 8.396 8.137 8.214 305,139 -0.09(-1.10%)
Feb 14, 2019 8.060 8.389 7.983 8.305 192,375 +0.22(+2.68%)
Feb 13, 2019 8.312 8.394 8.081 8.088 237,491 -0.24(-2.86%)
Feb 12, 2019 8.410 8.515 8.312 8.326 388,623 -0.03(-0.33%)
Feb 11, 2019 8.396 8.473 8.242 8.354 196,381 -0.04(-0.50%)
Feb 08, 2019 8.326 8.417 8.193 8.396 166,790 +0.00(+0.00%)
Feb 07, 2019 8.809 8.851 8.263 8.396 416,465 -0.34(-3.92%)
Feb 06, 2019 8.942 9.124 8.690 8.739 262,964 -0.33(-3.63%)
Feb 05, 2019 9.082 9.180 8.982 9.068 279,578 +0.00(+0.00%)
Feb 04, 2019 8.907 9.180 8.907 9.068 260,323 +0.08(+0.86%)
Feb 01, 2019 8.977 9.334 8.879 8.991 644,438 -0.08(-0.85%)
Jan 31, 2019 8.809 9.103 8.578 9.068 517,592 +0.26(+2.94%)
Jan 30, 2019 8.725 9.033 8.543 8.809 454,406 +0.06(+0.72%)
Jan 29, 2019 8.774 8.823 8.501 8.746 340,626 +0.02(+0.24%)
Jan 28, 2019 8.536 8.858 8.529 8.725 165,640 +0.03(+0.32%)
Jan 25, 2019 8.816 8.830 8.627 8.697 222,530 +0.06(+0.65%)
Jan 24, 2019 8.669 8.900 8.599 8.641 596,899 -0.02(-0.24%)
Jan 23, 2019 8.858 8.886 8.340 8.662 410,580 -0.09(-1.04%)
Jan 22, 2019 8.746 8.823 8.592 8.753 335,782 -0.02(-0.24%)
Jan 18, 2019 8.550 8.900 8.466 8.774 464,498 +0.24(+2.87%)
Jan 17, 2019 8.725 8.886 8.368 8.529 1,798,036 -0.31(-3.56%)
Jan 16, 2019 8.872 9.061 8.697 8.844 311,218 -0.01(-0.08%)
Jan 15, 2019 8.865 8.935 8.683 8.851 269,081 +0.03(+0.40%)
Jan 14, 2019 8.816 9.145 8.669 8.816 253,940 -0.10(-1.18%)
Jan 11, 2019 8.942 9.194 8.872 8.921 1,340,185 -0.15(-1.62%)
Jan 10, 2019 8.802 9.404 8.711 9.068 2,537,013 +0.17(+1.97%)
Jan 09, 2019 8.536 8.956 8.536 8.893 1,221,789 +0.43(+5.04%)
Jan 08, 2019 8.081 8.501 8.039 8.466 958,661 +0.39(+4.85%)
Jan 07, 2019 7.906 8.137 7.843 8.074 507,882 +0.17(+2.12%)
Jan 04, 2019 7.620 7.990 7.508 7.906 668,877 +0.40(+5.31%)
Jan 03, 2019 7.633 7.633 7.396 7.508 292,065 -0.13(-1.74%)
Jan 02, 2019 7.724 7.766 7.515 7.641 326,073 -0.15(-1.89%)
Dec 31, 2018 7.543 7.829 7.508 7.787 260,690 +0.27(+3.53%)
Dec 28, 2018 7.193 7.557 7.193 7.522 535,673 +0.34(+4.78%)
Dec 27, 2018 6.920 7.235 6.766 7.179 344,629 +0.22(+3.12%)
Dec 26, 2018 6.773 7.004 6.654 6.962 339,712 +0.21(+3.11%)
Dec 24, 2018 6.815 7.018 6.682 6.752 143,351 -0.08(-1.13%)
Dec 21, 2018 6.815 6.927 6.647 6.829 313,858 +0.06(+0.93%)
Dec 20, 2018 6.766 6.850 6.668 6.766 208,875 +0.06(+0.94%)
Dec 19, 2018 6.997 7.368 6.668 6.703 261,854 -0.24(-3.52%)
Dec 18, 2018 6.934 7.158 6.844 6.948 188,632 +0.03(+0.51%)
Dec 17, 2018 7.067 7.242 6.850 6.913 307,030 -0.19(-2.66%)
Dec 14, 2018 7.060 7.270 6.857 7.102 138,349 -0.04(-0.59%)
Dec 13, 2018 7.389 7.389 7.011 7.144 211,372 -0.24(-3.31%)
Dec 12, 2018 7.319 7.550 7.137 7.389 353,198 +0.31(+4.45%)
Dec 11, 2018 6.955 7.179 6.892 7.074 473,546 +0.11(+1.61%)
Dec 10, 2018 7.060 7.102 6.682 6.962 372,299 -0.15(-2.07%)
Dec 07, 2018 7.123 7.200 6.654 7.109 1,016,465 -0.13(-1.74%)
Dec 06, 2018 7.319 7.403 7.168 7.235 395,688 -0.24(-3.18%)
Dec 04, 2018 7.445 7.613 7.312 7.473 472,073 +0.07(+0.95%)
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.