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 )

7.555 -0.045 (-0.59%)
Streaming Delayed Price Updated: 11:07 AM 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 (%)
Jan 31, 2019 8.809 9.103 8.578 9.068 517,592 +0.26(+2.94%)
Jan 30, 2019 8.725 9.033 8.543 8.809 454,406 +0.06(+0.72%)
Jan 29, 2019 8.774 8.823 8.501 8.746 340,626 +0.02(+0.24%)
Jan 28, 2019 8.536 8.858 8.529 8.725 165,640 +0.03(+0.32%)
Jan 25, 2019 8.816 8.830 8.627 8.697 222,530 +0.06(+0.65%)
Jan 24, 2019 8.669 8.900 8.599 8.641 596,899 -0.02(-0.24%)
Jan 23, 2019 8.858 8.886 8.340 8.662 410,580 -0.09(-1.04%)
Jan 22, 2019 8.746 8.823 8.592 8.753 335,782 -0.02(-0.24%)
Jan 18, 2019 8.550 8.900 8.466 8.774 464,498 +0.24(+2.87%)
Jan 17, 2019 8.725 8.886 8.368 8.529 1,798,036 -0.31(-3.56%)
Jan 16, 2019 8.872 9.061 8.697 8.844 311,218 -0.01(-0.08%)
Jan 15, 2019 8.865 8.935 8.683 8.851 269,081 +0.03(+0.40%)
Jan 14, 2019 8.816 9.145 8.669 8.816 253,940 -0.10(-1.18%)
Jan 11, 2019 8.942 9.194 8.872 8.921 1,340,185 -0.15(-1.62%)
Jan 10, 2019 8.802 9.404 8.711 9.068 2,537,013 +0.17(+1.97%)
Jan 09, 2019 8.536 8.956 8.536 8.893 1,221,789 +0.43(+5.04%)
Jan 08, 2019 8.081 8.501 8.039 8.466 958,661 +0.39(+4.85%)
Jan 07, 2019 7.906 8.137 7.843 8.074 507,882 +0.17(+2.12%)
Jan 04, 2019 7.620 7.990 7.508 7.906 668,877 +0.40(+5.31%)
Jan 03, 2019 7.633 7.633 7.396 7.508 292,065 -0.13(-1.74%)
Jan 02, 2019 7.724 7.766 7.515 7.641 326,073 -0.15(-1.89%)
Dec 31, 2018 7.543 7.829 7.508 7.787 260,690 +0.27(+3.53%)
Dec 28, 2018 7.193 7.557 7.193 7.522 535,673 +0.34(+4.78%)
Dec 27, 2018 6.920 7.235 6.766 7.179 344,629 +0.22(+3.12%)
Dec 26, 2018 6.773 7.004 6.654 6.962 339,712 +0.21(+3.11%)
Dec 24, 2018 6.815 7.018 6.682 6.752 143,351 -0.08(-1.13%)
Dec 21, 2018 6.815 6.927 6.647 6.829 313,858 +0.06(+0.93%)
Dec 20, 2018 6.766 6.850 6.668 6.766 208,875 +0.06(+0.94%)
Dec 19, 2018 6.997 7.368 6.668 6.703 261,854 -0.24(-3.52%)
Dec 18, 2018 6.934 7.158 6.844 6.948 188,632 +0.03(+0.51%)
Dec 17, 2018 7.067 7.242 6.850 6.913 307,030 -0.19(-2.66%)
Dec 14, 2018 7.060 7.270 6.857 7.102 138,349 -0.04(-0.59%)
Dec 13, 2018 7.389 7.389 7.011 7.144 211,372 -0.24(-3.31%)
Dec 12, 2018 7.319 7.550 7.137 7.389 353,198 +0.31(+4.45%)
Dec 11, 2018 6.955 7.179 6.892 7.074 473,546 +0.11(+1.61%)
Dec 10, 2018 7.060 7.102 6.682 6.962 372,299 -0.15(-2.07%)
Dec 07, 2018 7.123 7.200 6.654 7.109 1,016,465 -0.13(-1.74%)
Dec 06, 2018 7.319 7.403 7.168 7.235 395,688 -0.24(-3.18%)
Dec 04, 2018 7.445 7.613 7.312 7.473 472,073 +0.07(+0.95%)
Dec 03, 2018 7.675 8.046 7.382 7.403 390,085 -0.04(-0.56%)
Nov 30, 2018 7.403 7.515 7.249 7.445 402,612 -0.01(-0.09%)
Nov 29, 2018 7.466 7.696 7.417 7.452 350,999 +0.05(+0.66%)
Nov 28, 2018 7.459 7.487 7.277 7.403 319,389 +0.04(+0.57%)
Nov 27, 2018 7.494 7.507 7.340 7.361 225,869 -0.14(-1.87%)
Nov 26, 2018 7.368 7.864 7.207 7.501 586,329 +0.12(+1.61%)
Nov 23, 2018 7.256 7.438 7.151 7.382 112,765 -0.03(-0.47%)
Nov 21, 2018 7.417 7.417 7.417 0 -0.07(-0.93%)
Nov 20, 2018 7.668 7.668 7.326 7.487 628,244 -0.28(-3.60%)
Nov 19, 2018 8.074 8.193 7.487 7.766 784,456 -0.49(-5.93%)
Nov 16, 2018 7.829 8.326 7.780 8.256 538,961 +0.42(+5.36%)
Nov 15, 2018 7.459 8.144 7.417 7.836 387,117 +0.33(+4.38%)
Nov 14, 2018 7.466 7.515 7.214 7.508 361,639 +0.15(+2.09%)
Nov 13, 2018 7.242 7.543 7.116 7.354 378,384 +0.03(+0.38%)
Nov 12, 2018 7.606 7.613 6.843 7.326 583,308 -0.29(-3.86%)
Nov 09, 2018 7.606 7.990 7.459 7.620 854,391 +0.14(+1.87%)
Nov 08, 2018 7.424 7.738 7.305 7.480 505,957 +0.06(+0.85%)
Nov 07, 2018 7.487 7.620 7.228 7.417 256,953 -0.03(-0.38%)
Nov 06, 2018 7.319 7.745 7.053 7.445 609,543 -0.03(-0.47%)
Nov 05, 2018 7.459 7.836 7.207 7.480 722,991 +0.05(+0.66%)
Nov 02, 2018 7.228 7.508 7.081 7.431 712,755 +0.28(+3.91%)
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.