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 )

7.420 +0.180 (+2.49%)
Official Closing Price Updated: 4:10 PM 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 (%)
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%)
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.