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 )

7.190 +0.020 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Nov 01, 2019 4.184 4.198 4.086 4.142 305,854 -0.02(-0.50%)
Oct 31, 2019 4.051 4.177 4.051 4.163 665,919 +0.10(+2.59%)
Oct 30, 2019 4.009 4.093 3.953 4.058 265,487 +0.03(+0.69%)
Oct 29, 2019 4.002 4.102 3.925 4.030 347,870 +0.01(+0.35%)
Oct 28, 2019 4.233 4.401 3.890 4.016 665,493 -0.22(-5.28%)
Oct 25, 2019 4.198 4.331 4.191 4.240 798,222 +0.04(+1.00%)
Oct 24, 2019 4.212 4.219 4.170 4.198 688,143 +0.01(+0.33%)
Oct 23, 2019 4.163 4.226 4.079 4.184 1,288,795 +0.01(+0.34%)
Oct 22, 2019 4.205 4.212 4.114 4.170 2,242,957 -0.03(-0.83%)
Oct 21, 2019 4.016 4.212 4.013 4.205 509,974 +0.15(+3.62%)
Oct 18, 2019 4.198 4.289 4.037 4.058 244,540 -0.16(-3.81%)
Oct 17, 2019 4.079 4.317 3.981 4.219 1,271,518 +0.14(+3.43%)
Oct 16, 2019 3.988 4.100 3.953 4.079 238,953 +0.03(+0.69%)
Oct 15, 2019 4.086 4.128 3.995 4.051 306,308 -0.04(-1.03%)
Oct 14, 2019 4.128 4.158 4.093 4.093 316,482 -0.08(-2.01%)
Oct 11, 2019 4.268 4.296 4.128 4.177 334,010 -0.01(-0.33%)
Oct 10, 2019 4.149 4.254 4.149 4.191 204,303 +0.06(+1.53%)
Oct 09, 2019 4.184 4.198 4.023 4.128 608,584 -0.01(-0.17%)
Oct 08, 2019 4.142 4.184 4.079 4.135 281,366 -0.05(-1.17%)
Oct 07, 2019 4.156 4.338 4.149 4.184 1,005,227 -0.03(-0.83%)
Oct 04, 2019 4.163 4.247 4.086 4.219 403,184 +0.09(+2.20%)
Oct 03, 2019 4.065 4.149 4.002 4.128 435,796 +0.06(+1.55%)
Oct 02, 2019 3.939 4.093 3.885 4.065 406,293 +0.06(+1.40%)
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.