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 )

7.490 -0.110 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
May 29, 2020 3.261 3.288 3.128 3.233 293,991 -0.03(-1.07%)
May 28, 2020 3.254 3.337 3.170 3.268 453,664 +0.06(+1.74%)
May 27, 2020 3.428 3.456 3.184 3.212 479,170 -0.15(-4.37%)
May 26, 2020 3.288 3.449 3.261 3.358 407,578 +0.09(+2.78%)
May 22, 2020 3.135 3.268 3.002 3.268 434,198 +0.12(+3.78%)
May 21, 2020 3.121 3.268 3.002 3.149 518,401 +0.04(+1.35%)
May 20, 2020 3.226 3.254 2.925 3.107 1,367,522 -0.08(-2.42%)
May 19, 2020 2.890 3.240 2.827 3.184 1,200,029 +0.30(+10.44%)
May 18, 2020 2.848 2.946 2.841 2.883 1,256,835 +0.16(+5.91%)
May 15, 2020 2.596 2.778 2.596 2.722 1,250,429 +0.10(+4.01%)
May 14, 2020 2.554 2.680 2.478 2.617 1,066,824 +0.05(+1.91%)
May 13, 2020 2.960 2.967 2.547 2.568 841,548 -0.31(-10.92%)
May 12, 2020 2.736 3.025 2.736 2.883 1,587,854 +0.20(+7.29%)
May 11, 2020 2.505 2.718 2.435 2.687 912,336 +0.22(+8.78%)
May 08, 2020 2.435 2.554 2.407 2.470 1,796,965 +0.03(+1.44%)
May 07, 2020 2.470 2.575 2.407 2.435 1,372,970 +0.04(+1.75%)
May 06, 2020 2.316 2.491 2.246 2.393 846,947 +0.07(+3.01%)
May 05, 2020 2.344 2.484 2.239 2.323 699,135 -0.02(-0.90%)
May 04, 2020 2.400 2.400 2.246 2.344 998,245 -0.09(-3.74%)
May 01, 2020 2.540 2.540 2.414 2.435 216,384 -0.10(-3.87%)
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%)
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.