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 )

7.080 -0.060 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2020 2.554 2.575 2.449 2.533 453,980 -0.01(-0.55%)
Apr 29, 2020 2.624 2.715 2.526 2.547 964,020 +0.05(+1.96%)
Apr 28, 2020 2.407 2.526 2.372 2.498 808,248 +0.15(+6.25%)
Apr 27, 2020 2.414 2.428 2.260 2.351 749,589 +0.02(+0.90%)
Apr 24, 2020 2.309 2.393 2.190 2.330 377,744 +0.02(+0.91%)
Apr 23, 2020 2.358 2.393 2.274 2.309 741,185 -0.07(-2.94%)
Apr 22, 2020 2.386 2.424 2.337 2.379 436,639 +0.03(+1.49%)
Apr 21, 2020 2.386 2.414 2.323 2.344 1,286,620 -0.10(-4.01%)
Apr 20, 2020 2.414 2.484 2.344 2.442 556,170 -0.04(-1.69%)
Apr 17, 2020 2.526 2.589 2.442 2.484 456,208 -0.01(-0.56%)
Apr 16, 2020 2.568 2.568 2.442 2.498 377,953 -0.09(-3.51%)
Apr 15, 2020 2.344 2.610 2.260 2.589 595,194 +0.14(+5.71%)
Apr 14, 2020 2.414 2.592 2.407 2.449 410,036 +0.01(+0.57%)
Apr 13, 2020 2.561 2.561 2.330 2.435 715,717 -0.13(-4.92%)
Apr 09, 2020 2.561 2.778 2.519 2.561 550,394 -0.05(-1.88%)
Apr 08, 2020 2.491 2.638 2.435 2.610 385,242 +0.13(+5.37%)
Apr 07, 2020 2.512 2.617 2.414 2.477 584,957 +0.03(+1.14%)
Apr 06, 2020 2.589 2.697 2.414 2.449 469,230 -0.04(-1.69%)
Apr 03, 2020 2.575 2.589 2.393 2.491 264,120 -0.07(-2.73%)
Apr 02, 2020 2.379 2.575 2.344 2.561 384,973 +0.11(+4.57%)
Apr 01, 2020 2.477 2.477 2.162 2.449 499,374 -0.03(-1.41%)
Mar 31, 2020 2.288 2.575 2.288 2.484 478,592 +0.12(+5.03%)
Mar 30, 2020 2.337 2.463 2.295 2.365 181,886 +0.00(+0.00%)
Mar 27, 2020 2.505 2.554 2.365 2.365 210,096 -0.20(-7.65%)
Mar 26, 2020 2.701 2.764 2.533 2.561 677,780 -0.15(-5.67%)
Mar 25, 2020 2.694 2.736 2.540 2.715 299,377 +0.11(+4.30%)
Mar 24, 2020 2.372 2.603 2.372 2.603 722,217 +0.36(+15.89%)
Mar 23, 2020 2.316 2.365 2.169 2.246 277,791 -0.15(-6.41%)
Mar 20, 2020 2.365 2.610 2.337 2.400 298,994 +0.05(+2.08%)
Mar 19, 2020 2.260 2.442 2.106 2.351 409,434 +0.06(+2.44%)
Mar 18, 2020 2.603 2.631 2.267 2.295 351,645 -0.40(-14.81%)
Mar 17, 2020 2.946 2.960 2.589 2.694 812,346 -0.12(-4.23%)
Mar 16, 2020 2.799 2.917 2.505 2.813 154,573 -0.31(-9.87%)
Mar 13, 2020 2.806 3.135 2.764 3.121 369,169 +0.41(+15.25%)
Mar 12, 2020 2.946 3.184 2.659 2.708 582,682 -0.71(-20.86%)
Mar 11, 2020 3.393 3.589 3.309 3.421 839,908 -0.03(-1.01%)
Mar 10, 2020 3.470 3.638 3.337 3.456 772,246 +0.01(+0.20%)
Mar 09, 2020 3.820 3.820 3.302 3.449 1,080,051 -0.61(-15.00%)
Mar 06, 2020 4.009 4.198 3.932 4.058 205,808 -0.08(-2.03%)
Mar 05, 2020 4.016 4.184 3.988 4.142 331,990 +0.03(+0.85%)
Mar 04, 2020 4.100 4.233 4.030 4.107 1,144,112 +0.04(+1.03%)
Mar 03, 2020 4.051 4.226 3.974 4.065 435,976 -0.01(-0.17%)
Mar 02, 2020 4.100 4.142 3.904 4.072 269,487 +0.01(+0.34%)
Feb 28, 2020 4.079 4.198 3.932 4.058 693,889 -0.09(-2.19%)
Feb 27, 2020 4.219 4.317 4.107 4.149 406,730 -0.17(-3.89%)
Feb 26, 2020 4.261 4.335 4.230 4.317 257,223 +0.06(+1.48%)
Feb 25, 2020 4.359 4.408 4.240 4.254 239,439 -0.12(-2.72%)
Feb 24, 2020 4.373 4.415 4.233 4.373 316,024 -0.08(-1.88%)
Feb 21, 2020 4.534 4.590 4.436 4.457 247,256 -0.08(-1.70%)
Feb 20, 2020 4.513 4.751 4.513 4.534 252,542 -0.03(-0.61%)
Feb 19, 2020 4.555 4.723 4.513 4.562 232,432 -0.02(-0.46%)
Feb 18, 2020 4.506 4.667 4.492 4.583 278,596 +0.07(+1.55%)
Feb 14, 2020 4.625 4.653 4.485 4.513 138,777 -0.11(-2.42%)
Feb 13, 2020 4.723 4.723 4.506 4.625 321,548 -0.11(-2.36%)
Feb 12, 2020 4.737 4.821 4.660 4.737 248,395 -0.03(-0.59%)
Feb 11, 2020 4.905 4.905 4.646 4.765 508,492 -0.14(-2.85%)
Feb 10, 2020 4.912 4.982 4.793 4.905 2,266,851 +0.00(+0.00%)
Feb 07, 2020 5.017 5.059 4.877 4.905 262,120 -0.15(-2.91%)
Feb 06, 2020 5.094 5.129 4.968 5.052 1,114,191 +0.02(+0.42%)
Feb 05, 2020 5.087 5.115 4.968 5.031 336,455 -0.01(-0.14%)
Feb 04, 2020 4.961 5.122 4.961 5.038 283,609 +0.06(+1.27%)
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.