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 )

7.480 -0.010 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Oct 31, 2018 5.975 6.332 5.793 6.304 1,260,247 +0.30(+5.01%)
Oct 30, 2018 5.737 6.010 5.660 6.003 395,355 +0.26(+4.51%)
Oct 29, 2018 6.038 6.122 5.604 5.744 457,132 -0.28(-4.65%)
Oct 26, 2018 6.066 6.066 5.807 6.024 500,657 -0.08(-1.37%)
Oct 25, 2018 5.772 6.150 5.751 6.108 496,008 +0.34(+5.95%)
Oct 24, 2018 5.807 5.846 5.601 5.765 578,407 -0.06(-0.96%)
Oct 23, 2018 5.702 5.975 5.667 5.821 441,689 -0.01(-0.12%)
Oct 22, 2018 5.982 6.164 5.674 5.828 480,514 -0.06(-0.95%)
Oct 19, 2018 5.779 5.919 5.737 5.884 535,245 +0.13(+2.19%)
Oct 18, 2018 5.807 5.863 5.667 5.758 388,965 -0.12(-2.02%)
Oct 17, 2018 6.003 6.003 5.751 5.877 325,957 -0.19(-3.11%)
Oct 16, 2018 5.940 6.087 5.765 6.066 363,892 +0.19(+3.21%)
Oct 15, 2018 5.723 5.989 5.723 5.877 411,008 +0.15(+2.56%)
Oct 12, 2018 5.618 5.832 5.478 5.730 738,623 +0.26(+4.73%)
Oct 11, 2018 5.604 5.688 5.395 5.471 942,104 -0.13(-2.37%)
Oct 10, 2018 5.562 5.681 5.527 5.604 347,603 -0.06(-1.11%)
Oct 09, 2018 5.737 5.786 5.492 5.667 1,089,064 -0.10(-1.82%)
Oct 08, 2018 5.562 5.807 5.339 5.772 1,215,998 +0.38(+7.14%)
Oct 05, 2018 5.737 5.898 5.213 5.388 1,417,363 -0.36(-6.21%)
Oct 04, 2018 6.255 6.255 5.723 5.744 879,561 -0.59(-9.28%)
Oct 03, 2018 6.542 6.738 6.287 6.332 770,568 -0.06(-0.88%)
Oct 02, 2018 6.129 6.437 6.094 6.388 777,586 +0.37(+6.16%)
Oct 01, 2018 6.227 6.276 5.947 6.017 312,011 -0.17(-2.72%)
Sep 28, 2018 6.059 6.423 5.898 6.185 801,224 +0.11(+1.84%)
Sep 27, 2018 6.654 6.672 6.073 6.073 1,278,159 -0.54(-8.15%)
Sep 26, 2018 6.577 6.899 6.388 6.612 768,866 +0.03(+0.53%)
Sep 25, 2018 5.828 6.647 5.772 6.577 1,178,211 +0.18(+2.84%)
Sep 24, 2018 6.871 6.997 6.318 6.395 789,101 -0.59(-8.42%)
Sep 21, 2018 7.207 7.647 6.794 6.983 1,626,602 -0.14(-1.96%)
Sep 20, 2018 5.905 7.151 5.905 7.123 4,474,735 +1.32(+22.65%)
Sep 19, 2018 5.346 5.982 5.346 5.807 2,087,550 +0.42(+7.79%)
Sep 18, 2018 5.597 5.667 5.346 5.388 861,028 -0.17(-3.14%)
Sep 17, 2018 5.457 5.584 5.395 5.562 2,092,927 +0.10(+1.92%)
Sep 14, 2018 5.667 5.688 5.353 5.457 1,414,362 -0.20(-3.47%)
Sep 13, 2018 5.527 5.919 5.527 5.653 938,516 +0.15(+2.67%)
Sep 12, 2018 5.513 5.576 5.395 5.506 475,626 +0.01(+0.13%)
Sep 11, 2018 5.485 5.506 5.227 5.499 447,779 -0.01(-0.25%)
Sep 10, 2018 5.457 5.583 5.437 5.513 327,645 +0.08(+1.55%)
Sep 07, 2018 5.660 5.688 5.430 5.430 613,709 -0.17(-3.00%)
Sep 06, 2018 5.346 5.751 5.311 5.597 1,122,677 +0.32(+6.10%)
Sep 05, 2018 5.108 5.485 5.108 5.276 789,851 +0.15(+2.86%)
Sep 04, 2018 5.227 5.227 4.856 5.129 1,356,574 -0.15(-2.91%)
Aug 31, 2018 5.283 5.283 5.283 0 +0.52(+10.87%)
Aug 30, 2018 5.318 5.318 4.450 4.765 2,494,073 -0.55(-10.39%)
Aug 29, 2018 5.618 5.667 5.290 5.318 766,366 -0.31(-5.59%)
Aug 28, 2018 5.898 6.017 5.625 5.632 353,887 -0.25(-4.28%)
Aug 27, 2018 5.877 6.026 5.674 5.884 631,759 +0.08(+1.33%)
Aug 24, 2018 6.066 6.066 5.590 5.807 775,926 -0.23(-3.82%)
Aug 23, 2018 6.080 6.262 5.968 6.038 876,772 -0.01(-0.12%)
Aug 22, 2018 6.080 6.192 5.898 6.045 659,622 -0.03(-0.46%)
Aug 21, 2018 6.087 6.206 5.989 6.073 735,887 -0.06(-1.03%)
Aug 20, 2018 6.339 6.339 6.087 6.136 659,467 -0.20(-3.20%)
Aug 17, 2018 6.213 6.360 5.961 6.339 1,312,029 +0.04(+0.67%)
Aug 16, 2018 6.549 6.633 6.227 6.297 1,325,694 -0.21(-3.23%)
Aug 15, 2018 6.822 6.822 6.444 6.507 828,032 -0.34(-4.91%)
Aug 14, 2018 6.465 6.892 6.465 6.843 1,041,595 +0.40(+6.19%)
Aug 13, 2018 6.654 6.934 6.339 6.444 1,253,797 -0.20(-3.05%)
Aug 10, 2018 6.689 6.689 6.052 6.647 1,143,094 -0.03(-0.42%)
Aug 09, 2018 6.857 6.857 6.437 6.675 1,770,006 -0.24(-3.54%)
Aug 08, 2018 7.291 7.340 6.913 6.920 1,512,820 -0.40(-5.45%)
Aug 07, 2018 7.606 7.606 7.284 7.319 223,573 -0.20(-2.70%)
Aug 06, 2018 7.752 7.899 7.501 7.522 310,926 -0.20(-2.54%)
Aug 03, 2018 7.529 7.801 7.525 7.717 490,939 +0.29(+3.86%)
Aug 02, 2018 7.592 7.808 7.347 7.431 1,162,839 -0.24(-3.10%)
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.