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 )

7.680 +0.180 (+2.40%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2020 4.905 4.905 4.723 4.828 296,993 -0.14(-2.82%)
Jan 30, 2020 4.877 4.989 4.842 4.968 605,099 +0.12(+2.45%)
Jan 29, 2020 5.045 5.185 4.828 4.849 325,526 -0.20(-4.02%)
Jan 28, 2020 4.891 5.178 4.891 5.052 214,106 +0.15(+3.00%)
Jan 27, 2020 4.863 4.947 4.814 4.905 181,746 -0.06(-1.27%)
Jan 24, 2020 5.010 5.073 4.912 4.968 694,460 -0.01(-0.14%)
Jan 23, 2020 5.045 5.143 4.842 4.975 247,226 -0.11(-2.20%)
Jan 22, 2020 5.052 5.150 5.003 5.087 264,308 -0.01(-0.27%)
Jan 21, 2020 5.108 5.157 4.961 5.101 435,736 -0.03(-0.55%)
Jan 17, 2020 5.017 5.255 5.017 5.129 185,799 +0.13(+2.52%)
Jan 16, 2020 4.947 5.073 4.863 5.003 217,898 +0.10(+2.00%)
Jan 15, 2020 4.947 4.975 4.863 4.905 225,410 -0.02(-0.43%)
Jan 14, 2020 4.828 4.975 4.695 4.926 292,189 +0.10(+2.03%)
Jan 13, 2020 5.024 5.129 4.828 4.828 271,054 -0.18(-3.63%)
Jan 10, 2020 5.080 5.199 5.010 5.010 312,428 -0.06(-1.11%)
Jan 09, 2020 5.045 5.228 5.045 5.066 259,135 -0.03(-0.55%)
Jan 08, 2020 5.087 5.129 5.038 5.094 181,427 +0.03(+0.69%)
Jan 07, 2020 5.115 5.227 5.045 5.059 181,836 -0.05(-0.96%)
Jan 06, 2020 5.115 5.216 5.066 5.108 324,349 -0.10(-1.88%)
Jan 03, 2020 5.283 5.367 5.136 5.206 188,086 -0.13(-2.36%)
Jan 02, 2020 5.450 5.527 5.234 5.332 536,940 -0.14(-2.56%)
Dec 31, 2019 5.534 5.590 5.444 5.471 146,209 -0.09(-1.64%)
Dec 30, 2019 5.457 5.597 5.192 5.562 303,980 +0.13(+2.32%)
Dec 27, 2019 5.807 5.807 5.409 5.437 636,577 -0.30(-5.24%)
Dec 26, 2019 5.374 5.856 5.374 5.737 580,681 +0.36(+6.63%)
Dec 24, 2019 5.241 5.567 5.220 5.381 451,206 +0.20(+3.92%)
Dec 23, 2019 5.157 5.388 5.122 5.178 638,665 +0.04(+0.82%)
Dec 20, 2019 5.094 5.267 5.045 5.136 435,342 +0.08(+1.52%)
Dec 19, 2019 5.017 5.192 4.800 5.059 550,883 -0.01(-0.14%)
Dec 18, 2019 4.891 5.136 4.873 5.066 520,661 +0.24(+5.08%)
Dec 17, 2019 4.821 4.884 4.681 4.821 372,716 +0.03(+0.73%)
Dec 16, 2019 4.744 4.870 4.716 4.786 334,113 +0.07(+1.48%)
Dec 13, 2019 4.786 5.038 4.688 4.716 757,775 -0.04(-0.88%)
Dec 12, 2019 4.457 4.898 4.401 4.758 1,331,334 +0.35(+7.94%)
Dec 11, 2019 4.387 4.492 4.254 4.408 385,692 +0.00(+0.00%)
Dec 10, 2019 4.625 4.660 4.394 4.408 449,149 -0.17(-3.67%)
Dec 09, 2019 4.352 4.660 4.352 4.576 707,495 +0.20(+4.64%)
Dec 06, 2019 4.366 4.485 4.324 4.373 655,014 +0.04(+0.97%)
Dec 05, 2019 4.359 4.443 4.261 4.331 287,983 +0.07(+1.64%)
Dec 04, 2019 4.261 4.401 4.261 4.261 469,103 -0.03(-0.65%)
Dec 03, 2019 4.261 4.338 4.191 4.289 350,752 -0.02(-0.49%)
Dec 02, 2019 4.590 4.590 4.289 4.310 569,194 -0.28(-6.10%)
Nov 29, 2019 4.779 4.779 4.583 4.590 262,548 -0.17(-3.53%)
Nov 27, 2019 4.401 4.779 4.394 4.758 374,171 +0.15(+3.19%)
Nov 26, 2019 4.541 4.691 4.485 4.611 331,390 +0.01(+0.30%)
Nov 25, 2019 4.625 4.786 4.576 4.597 404,473 -0.01(-0.15%)
Nov 22, 2019 4.520 4.674 4.422 4.604 325,148 +0.05(+1.08%)
Nov 21, 2019 4.632 4.648 4.485 4.555 149,059 -0.09(-1.96%)
Nov 20, 2019 4.373 4.772 4.359 4.646 555,608 +0.27(+6.24%)
Nov 19, 2019 4.338 4.387 4.338 4.373 349,848 +0.03(+0.64%)
Nov 18, 2019 4.345 4.373 4.258 4.345 232,565 -0.05(-1.11%)
Nov 15, 2019 4.296 4.401 4.205 4.394 323,719 +0.17(+4.15%)
Nov 14, 2019 4.177 4.289 4.128 4.219 319,123 +0.04(+1.01%)
Nov 13, 2019 4.156 4.338 4.086 4.177 388,715 +0.01(+0.34%)
Nov 12, 2019 4.044 4.205 4.044 4.163 467,205 +0.07(+1.71%)
Nov 11, 2019 3.946 4.212 3.946 4.093 204,425 +0.11(+2.81%)
Nov 08, 2019 4.023 4.051 3.890 3.981 314,429 -0.08(-1.90%)
Nov 07, 2019 4.030 4.121 3.981 4.058 392,301 +0.03(+0.87%)
Nov 06, 2019 4.128 4.156 4.002 4.023 436,126 -0.16(-3.85%)
Nov 05, 2019 4.240 4.261 4.135 4.184 611,004 -0.05(-1.16%)
Nov 04, 2019 4.170 4.303 4.162 4.233 1,067,460 +0.09(+2.20%)
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.