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 )

7.150 +0.010 (+0.14%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 1, 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 31, 2019 6.983 7.165 6.836 6.962 627,858 +0.00(+0.00%)
May 30, 2019 6.605 7.130 6.514 6.962 1,930,702 +0.39(+5.96%)
May 29, 2019 6.521 6.710 6.199 6.570 401,352 +0.05(+0.75%)
May 28, 2019 6.857 6.983 6.465 6.521 3,345,945 -0.33(-4.80%)
May 24, 2019 6.395 6.976 6.241 6.850 924,137 +0.50(+7.94%)
May 23, 2019 6.416 6.430 6.297 6.346 343,244 -0.14(-2.16%)
May 22, 2019 6.654 6.696 6.437 6.486 648,758 -0.17(-2.52%)
May 21, 2019 6.584 6.759 6.535 6.654 1,094,945 +0.05(+0.74%)
May 20, 2019 6.563 6.787 6.423 6.605 395,724 +0.00(+0.00%)
May 17, 2019 6.913 7.081 6.577 6.605 274,411 -0.39(-5.60%)
May 16, 2019 7.004 7.095 6.899 6.997 358,504 +0.01(+0.10%)
May 15, 2019 6.703 7.095 6.668 6.990 402,185 +0.22(+3.20%)
May 14, 2019 7.081 7.158 6.710 6.773 343,674 -0.24(-3.39%)
May 13, 2019 7.025 7.116 6.892 7.011 199,665 -0.17(-2.34%)
May 10, 2019 7.200 7.661 7.109 7.179 650,154 +0.01(+0.20%)
May 09, 2019 7.074 7.284 6.990 7.165 435,630 +0.04(+0.59%)
May 08, 2019 6.962 7.165 6.766 7.123 290,635 +0.23(+3.35%)
May 07, 2019 7.095 7.095 6.836 6.892 187,768 -0.32(-4.46%)
May 06, 2019 7.039 7.298 7.025 7.214 367,432 -0.05(-0.67%)
May 03, 2019 7.011 7.452 7.011 7.263 680,740 +0.24(+3.49%)
May 02, 2019 6.899 7.018 6.710 7.018 243,795 +0.12(+1.72%)
May 01, 2019 6.997 6.997 6.790 6.899 245,811 -0.10(-1.40%)
Apr 30, 2019 6.647 7.011 6.472 6.997 395,675 +0.33(+4.93%)
Apr 29, 2019 6.731 6.885 6.647 6.668 450,806 -0.07(-1.04%)
Apr 26, 2019 6.570 6.815 6.535 6.738 510,805 +0.22(+3.44%)
Apr 25, 2019 6.703 6.703 5.954 6.514 2,053,779 -0.30(-4.41%)
Apr 24, 2019 7.808 7.808 6.766 6.815 792,811 -1.07(-13.58%)
Apr 23, 2019 7.899 8.004 7.724 7.885 488,070 +0.00(+0.00%)
Apr 22, 2019 7.885 8.004 7.738 7.885 179,036 +0.03(+0.36%)
Apr 18, 2019 8.249 8.263 7.815 7.857 247,541 -0.34(-4.18%)
Apr 17, 2019 8.291 8.361 8.158 8.200 499,208 +0.03(+0.43%)
Apr 16, 2019 8.368 8.438 8.144 8.165 588,728 -0.24(-2.91%)
Apr 15, 2019 7.906 8.536 7.878 8.410 700,951 +0.55(+6.94%)
Apr 12, 2019 7.536 8.123 7.536 7.864 508,375 +0.30(+3.98%)
Apr 11, 2019 7.550 7.641 7.487 7.564 380,627 -0.04(-0.55%)
Apr 10, 2019 7.515 7.620 7.452 7.606 338,190 +0.10(+1.30%)
Apr 09, 2019 7.557 7.606 7.354 7.508 162,957 -0.05(-0.65%)
Apr 08, 2019 7.633 7.708 7.473 7.557 123,112 -0.06(-0.83%)
Apr 05, 2019 7.668 7.787 7.557 7.620 326,149 -0.01(-0.09%)
Apr 04, 2019 7.641 7.745 7.529 7.627 250,085 +0.01(+0.09%)
Apr 03, 2019 7.752 7.815 7.613 7.620 336,546 -0.06(-0.73%)
Apr 02, 2019 7.780 7.836 7.571 7.675 236,734 -0.06(-0.72%)
Apr 01, 2019 7.773 7.857 7.620 7.731 341,419 +0.07(+0.91%)
Mar 29, 2019 7.759 7.759 7.487 7.661 377,315 -0.01(-0.09%)
Mar 28, 2019 7.557 7.864 7.557 7.668 633,907 +0.08(+1.01%)
Mar 27, 2019 7.703 7.703 7.305 7.592 995,847 -0.24(-3.13%)
Mar 26, 2019 8.284 8.340 7.675 7.836 1,611,949 -0.31(-3.78%)
Mar 25, 2019 7.906 8.228 7.899 8.144 1,922,762 +0.23(+2.92%)
Mar 22, 2019 8.165 8.165 7.878 7.913 995,741 -0.41(-4.96%)
Mar 21, 2019 8.725 8.942 8.218 8.326 450,204 -0.47(-5.33%)
Mar 20, 2019 8.907 8.928 8.537 8.795 280,099 -0.12(-1.33%)
Mar 19, 2019 8.921 9.222 8.851 8.914 418,530 +0.10(+1.11%)
Mar 18, 2019 8.676 8.879 8.571 8.816 384,280 +0.13(+1.53%)
Mar 15, 2019 8.410 8.872 8.400 8.683 852,819 +0.27(+3.24%)
Mar 14, 2019 8.438 8.592 8.165 8.410 413,413 -0.01(-0.17%)
Mar 13, 2019 8.466 8.583 8.228 8.424 369,945 -0.06(-0.74%)
Mar 12, 2019 8.550 8.746 8.417 8.487 436,611 -0.07(-0.82%)
Mar 11, 2019 8.438 8.709 8.438 8.557 501,632 +0.22(+2.60%)
Mar 08, 2019 7.620 8.417 7.620 8.340 864,395 +0.89(+11.92%)
Mar 07, 2019 7.703 7.850 7.389 7.452 831,340 -0.25(-3.27%)
Mar 06, 2019 7.871 8.004 7.627 7.703 725,720 -0.15(-1.87%)
Mar 05, 2019 7.850 7.857 7.752 7.850 212,197 +0.06(+0.81%)
Mar 04, 2019 7.724 7.899 7.724 7.787 373,045 +0.09(+1.18%)
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.