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 (%)
Jul 31, 2019 8.641 8.942 8.536 8.627 677,117 -0.03(-0.40%)
Jul 30, 2019 8.690 8.718 8.431 8.662 330,021 -0.14(-1.59%)
Jul 29, 2019 8.466 8.851 8.403 8.802 260,579 +0.27(+3.11%)
Jul 26, 2019 8.319 8.620 8.312 8.536 323,433 +0.23(+2.78%)
Jul 25, 2019 8.305 8.368 8.165 8.305 209,082 -0.05(-0.59%)
Jul 24, 2019 8.214 8.515 8.214 8.354 388,000 +0.13(+1.62%)
Jul 23, 2019 8.298 8.333 8.165 8.221 211,052 -0.07(-0.84%)
Jul 22, 2019 8.627 8.655 8.277 8.291 430,795 -0.34(-3.89%)
Jul 19, 2019 8.599 8.732 8.473 8.627 299,708 -0.02(-0.24%)
Jul 18, 2019 8.711 8.739 8.466 8.648 255,972 -0.08(-0.88%)
Jul 17, 2019 8.585 8.788 8.585 8.725 306,128 +0.13(+1.55%)
Jul 16, 2019 8.354 8.655 8.337 8.592 312,887 +0.18(+2.16%)
Jul 15, 2019 8.732 8.732 8.382 8.410 368,993 -0.30(-3.45%)
Jul 12, 2019 8.655 8.837 8.627 8.711 345,301 +0.14(+1.63%)
Jul 11, 2019 8.361 8.627 8.361 8.571 716,988 +0.20(+2.34%)
Jul 10, 2019 8.431 8.592 8.228 8.375 457,320 -0.05(-0.58%)
Jul 09, 2019 8.340 8.585 8.263 8.424 548,099 +0.08(+0.92%)
Jul 08, 2019 8.347 8.438 8.291 8.347 268,510 -0.05(-0.58%)
Jul 05, 2019 8.452 8.536 8.305 8.396 451,635 -0.02(-0.25%)
Jul 03, 2019 8.410 8.536 8.130 8.417 652,012 +0.01(+0.08%)
Jul 02, 2019 8.298 8.431 8.130 8.410 223,428 +0.11(+1.35%)
Jul 01, 2019 8.305 8.410 8.095 8.298 892,728 +0.11(+1.37%)
Jun 28, 2019 8.060 8.200 7.906 8.186 803,796 +0.15(+1.92%)
Jun 27, 2019 8.046 8.228 7.906 8.032 812,642 -0.01(-0.17%)
Jun 26, 2019 7.829 8.375 7.815 8.046 942,483 +0.24(+3.05%)
Jun 25, 2019 7.822 7.955 7.731 7.808 276,423 -0.09(-1.15%)
Jun 24, 2019 7.892 8.032 7.822 7.899 381,371 -0.01(-0.09%)
Jun 21, 2019 7.871 7.920 7.571 7.906 214,098 +0.01(+0.09%)
Jun 20, 2019 7.864 7.990 7.703 7.899 565,151 +0.13(+1.62%)
Jun 19, 2019 7.934 7.990 7.710 7.773 301,260 -0.17(-2.20%)
Jun 18, 2019 8.172 8.228 7.885 7.948 540,771 -0.10(-1.22%)
Jun 17, 2019 7.976 8.095 7.822 8.046 330,910 +0.08(+1.05%)
Jun 14, 2019 8.144 8.158 7.808 7.962 546,250 -0.21(-2.57%)
Jun 13, 2019 8.501 8.501 7.962 8.172 739,500 -0.25(-2.99%)
Jun 12, 2019 7.941 8.739 7.927 8.424 2,193,924 +0.50(+6.36%)
Jun 11, 2019 7.396 7.941 7.242 7.920 1,273,500 +0.59(+8.12%)
Jun 10, 2019 7.032 7.466 7.025 7.326 458,367 +0.31(+4.49%)
Jun 07, 2019 7.158 7.189 6.997 7.011 266,121 -0.14(-1.96%)
Jun 06, 2019 7.270 7.270 6.661 7.151 775,892 -0.08(-1.06%)
Jun 05, 2019 7.165 7.228 7.039 7.228 525,780 +0.07(+0.98%)
Jun 04, 2019 6.913 7.172 6.913 7.158 491,200 +0.30(+4.39%)
Jun 03, 2019 6.969 7.130 6.766 6.857 651,291 -0.10(-1.51%)
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%)
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.