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 )

7.400 +0.160 (+2.21%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 3, 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 (%)
Nov 30, 2018 7.403 7.515 7.249 7.445 402,612 -0.01(-0.09%)
Nov 29, 2018 7.466 7.696 7.417 7.452 350,999 +0.05(+0.66%)
Nov 28, 2018 7.459 7.487 7.277 7.403 319,389 +0.04(+0.57%)
Nov 27, 2018 7.494 7.507 7.340 7.361 225,869 -0.14(-1.87%)
Nov 26, 2018 7.368 7.864 7.207 7.501 586,329 +0.12(+1.61%)
Nov 23, 2018 7.256 7.438 7.151 7.382 112,765 -0.03(-0.47%)
Nov 21, 2018 7.417 7.417 7.417 0 -0.07(-0.93%)
Nov 20, 2018 7.668 7.668 7.326 7.487 628,244 -0.28(-3.60%)
Nov 19, 2018 8.074 8.193 7.487 7.766 784,456 -0.49(-5.93%)
Nov 16, 2018 7.829 8.326 7.780 8.256 538,961 +0.42(+5.36%)
Nov 15, 2018 7.459 8.144 7.417 7.836 387,117 +0.33(+4.38%)
Nov 14, 2018 7.466 7.515 7.214 7.508 361,639 +0.15(+2.09%)
Nov 13, 2018 7.242 7.543 7.116 7.354 378,384 +0.03(+0.38%)
Nov 12, 2018 7.606 7.613 6.843 7.326 583,308 -0.29(-3.86%)
Nov 09, 2018 7.606 7.990 7.459 7.620 854,391 +0.14(+1.87%)
Nov 08, 2018 7.424 7.738 7.305 7.480 505,957 +0.06(+0.85%)
Nov 07, 2018 7.487 7.620 7.228 7.417 256,953 -0.03(-0.38%)
Nov 06, 2018 7.319 7.745 7.053 7.445 609,543 -0.03(-0.47%)
Nov 05, 2018 7.459 7.836 7.207 7.480 722,991 +0.05(+0.66%)
Nov 02, 2018 7.228 7.508 7.081 7.431 712,755 +0.28(+3.91%)
Nov 01, 2018 6.374 7.165 6.374 7.151 1,046,229 +0.85(+13.43%)
Oct 31, 2018 5.975 6.332 5.793 6.304 1,260,247 +0.30(+5.01%)
Oct 30, 2018 5.737 6.010 5.660 6.003 395,355 +0.26(+4.51%)
Oct 29, 2018 6.038 6.122 5.604 5.744 457,132 -0.28(-4.65%)
Oct 26, 2018 6.066 6.066 5.807 6.024 500,657 -0.08(-1.37%)
Oct 25, 2018 5.772 6.150 5.751 6.108 496,008 +0.34(+5.95%)
Oct 24, 2018 5.807 5.846 5.601 5.765 578,407 -0.06(-0.96%)
Oct 23, 2018 5.702 5.975 5.667 5.821 441,689 -0.01(-0.12%)
Oct 22, 2018 5.982 6.164 5.674 5.828 480,514 -0.06(-0.95%)
Oct 19, 2018 5.779 5.919 5.737 5.884 535,245 +0.13(+2.19%)
Oct 18, 2018 5.807 5.863 5.667 5.758 388,965 -0.12(-2.02%)
Oct 17, 2018 6.003 6.003 5.751 5.877 325,957 -0.19(-3.11%)
Oct 16, 2018 5.940 6.087 5.765 6.066 363,892 +0.19(+3.21%)
Oct 15, 2018 5.723 5.989 5.723 5.877 411,008 +0.15(+2.56%)
Oct 12, 2018 5.618 5.832 5.478 5.730 738,623 +0.26(+4.73%)
Oct 11, 2018 5.604 5.688 5.395 5.471 942,104 -0.13(-2.37%)
Oct 10, 2018 5.562 5.681 5.527 5.604 347,603 -0.06(-1.11%)
Oct 09, 2018 5.737 5.786 5.492 5.667 1,089,064 -0.10(-1.82%)
Oct 08, 2018 5.562 5.807 5.339 5.772 1,215,998 +0.38(+7.14%)
Oct 05, 2018 5.737 5.898 5.213 5.388 1,417,363 -0.36(-6.21%)
Oct 04, 2018 6.255 6.255 5.723 5.744 879,561 -0.59(-9.28%)
Oct 03, 2018 6.542 6.738 6.287 6.332 770,568 -0.06(-0.88%)
Oct 02, 2018 6.129 6.437 6.094 6.388 777,586 +0.37(+6.16%)
Oct 01, 2018 6.227 6.276 5.947 6.017 312,011 -0.17(-2.72%)
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%)
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.