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 )

7.490 -0.110 (-1.45%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jun 30, 2020 3.079 3.079 2.967 2.981 186,836 -0.08(-2.74%)
Jun 29, 2020 3.051 3.198 3.033 3.065 234,823 +0.01(+0.46%)
Jun 26, 2020 3.135 3.135 2.995 3.051 169,363 -0.07(-2.24%)
Jun 25, 2020 2.939 3.121 2.906 3.121 359,068 +0.15(+5.19%)
Jun 24, 2020 3.030 3.030 2.918 2.967 86,229 -0.05(-1.62%)
Jun 23, 2020 2.953 3.114 2.953 3.016 199,394 +0.06(+2.13%)
Jun 22, 2020 3.044 3.044 2.876 2.953 151,555 -0.10(-3.21%)
Jun 19, 2020 2.932 3.100 2.918 3.051 506,946 +0.20(+7.13%)
Jun 18, 2020 3.058 3.058 2.848 2.848 459,621 -0.23(-7.50%)
Jun 17, 2020 3.184 3.191 3.051 3.079 209,858 -0.10(-3.08%)
Jun 16, 2020 3.275 3.323 3.117 3.177 721,541 +0.08(+2.71%)
Jun 15, 2020 3.135 3.212 3.072 3.093 141,301 -0.11(-3.49%)
Jun 12, 2020 3.477 3.477 3.135 3.205 511,662 -0.01(-0.22%)
Jun 11, 2020 3.323 3.421 3.159 3.212 497,222 -0.25(-7.27%)
Jun 10, 2020 3.484 3.484 3.268 3.463 670,408 -0.04(-1.20%)
Jun 09, 2020 3.701 3.701 3.449 3.505 419,795 -0.21(-5.65%)
Jun 08, 2020 3.687 3.743 3.564 3.715 746,636 +0.12(+3.31%)
Jun 05, 2020 3.498 3.649 3.498 3.596 403,041 +0.13(+3.84%)
Jun 04, 2020 3.610 3.638 3.435 3.463 275,166 -0.16(-4.44%)
Jun 03, 2020 3.505 3.701 3.418 3.624 514,993 +0.17(+4.86%)
Jun 02, 2020 3.323 3.530 3.323 3.456 378,160 +0.15(+4.44%)
Jun 01, 2020 3.233 3.379 3.232 3.309 166,707 +0.08(+2.38%)
May 29, 2020 3.261 3.288 3.128 3.233 293,991 -0.03(-1.07%)
May 28, 2020 3.254 3.337 3.170 3.268 453,664 +0.06(+1.74%)
May 27, 2020 3.428 3.456 3.184 3.212 479,170 -0.15(-4.37%)
May 26, 2020 3.288 3.449 3.261 3.358 407,578 +0.09(+2.78%)
May 22, 2020 3.135 3.268 3.002 3.268 434,198 +0.12(+3.78%)
May 21, 2020 3.121 3.268 3.002 3.149 518,401 +0.04(+1.35%)
May 20, 2020 3.226 3.254 2.925 3.107 1,367,522 -0.08(-2.42%)
May 19, 2020 2.890 3.240 2.827 3.184 1,200,029 +0.30(+10.44%)
May 18, 2020 2.848 2.946 2.841 2.883 1,256,835 +0.16(+5.91%)
May 15, 2020 2.596 2.778 2.596 2.722 1,250,429 +0.10(+4.01%)
May 14, 2020 2.554 2.680 2.478 2.617 1,066,824 +0.05(+1.91%)
May 13, 2020 2.960 2.967 2.547 2.568 841,548 -0.31(-10.92%)
May 12, 2020 2.736 3.025 2.736 2.883 1,587,854 +0.20(+7.29%)
May 11, 2020 2.505 2.718 2.435 2.687 912,336 +0.22(+8.78%)
May 08, 2020 2.435 2.554 2.407 2.470 1,796,965 +0.03(+1.44%)
May 07, 2020 2.470 2.575 2.407 2.435 1,372,970 +0.04(+1.75%)
May 06, 2020 2.316 2.491 2.246 2.393 846,947 +0.07(+3.01%)
May 05, 2020 2.344 2.484 2.239 2.323 699,135 -0.02(-0.90%)
May 04, 2020 2.400 2.400 2.246 2.344 998,245 -0.09(-3.74%)
May 01, 2020 2.540 2.540 2.414 2.435 216,384 -0.10(-3.87%)
Apr 30, 2020 2.554 2.575 2.449 2.533 453,980 -0.01(-0.55%)
Apr 29, 2020 2.624 2.715 2.526 2.547 964,020 +0.05(+1.96%)
Apr 28, 2020 2.407 2.526 2.372 2.498 808,248 +0.15(+6.25%)
Apr 27, 2020 2.414 2.428 2.260 2.351 749,589 +0.02(+0.90%)
Apr 24, 2020 2.309 2.393 2.190 2.330 377,744 +0.02(+0.91%)
Apr 23, 2020 2.358 2.393 2.274 2.309 741,185 -0.07(-2.94%)
Apr 22, 2020 2.386 2.424 2.337 2.379 436,639 +0.03(+1.49%)
Apr 21, 2020 2.386 2.414 2.323 2.344 1,286,620 -0.10(-4.01%)
Apr 20, 2020 2.414 2.484 2.344 2.442 556,170 -0.04(-1.69%)
Apr 17, 2020 2.526 2.589 2.442 2.484 456,208 -0.01(-0.56%)
Apr 16, 2020 2.568 2.568 2.442 2.498 377,953 -0.09(-3.51%)
Apr 15, 2020 2.344 2.610 2.260 2.589 595,194 +0.14(+5.71%)
Apr 14, 2020 2.414 2.592 2.407 2.449 410,036 +0.01(+0.57%)
Apr 13, 2020 2.561 2.561 2.330 2.435 715,717 -0.13(-4.92%)
Apr 09, 2020 2.561 2.778 2.519 2.561 550,394 -0.05(-1.88%)
Apr 08, 2020 2.491 2.638 2.435 2.610 385,242 +0.13(+5.37%)
Apr 07, 2020 2.512 2.617 2.414 2.477 584,957 +0.03(+1.14%)
Apr 06, 2020 2.589 2.697 2.414 2.449 469,230 -0.04(-1.69%)
Apr 03, 2020 2.575 2.589 2.393 2.491 264,120 -0.07(-2.73%)
Apr 02, 2020 2.379 2.575 2.344 2.561 384,973 +0.11(+4.57%)
Apr 01, 2020 2.477 2.477 2.162 2.449 499,374 -0.03(-1.41%)
Mar 31, 2020 2.288 2.575 2.288 2.484 478,592 +0.12(+5.03%)
Mar 30, 2020 2.337 2.463 2.295 2.365 181,886 +0.00(+0.00%)
Mar 27, 2020 2.505 2.554 2.365 2.365 210,096 -0.20(-7.65%)
Mar 26, 2020 2.701 2.764 2.533 2.561 677,780 -0.15(-5.67%)
Mar 25, 2020 2.694 2.736 2.540 2.715 299,377 +0.11(+4.30%)
Mar 24, 2020 2.372 2.603 2.372 2.603 722,217 +0.36(+15.89%)
Mar 23, 2020 2.316 2.365 2.169 2.246 277,791 -0.15(-6.41%)
Mar 20, 2020 2.365 2.610 2.337 2.400 298,994 +0.05(+2.08%)
Mar 19, 2020 2.260 2.442 2.106 2.351 409,434 +0.06(+2.44%)
Mar 18, 2020 2.603 2.631 2.267 2.295 351,645 -0.40(-14.81%)
Mar 17, 2020 2.946 2.960 2.589 2.694 812,346 -0.12(-4.23%)
Mar 16, 2020 2.799 2.917 2.505 2.813 154,573 -0.31(-9.87%)
Mar 13, 2020 2.806 3.135 2.764 3.121 369,169 +0.41(+15.25%)
Mar 12, 2020 2.946 3.184 2.659 2.708 582,682 -0.71(-20.86%)
Mar 11, 2020 3.393 3.589 3.309 3.421 839,908 -0.03(-1.01%)
Mar 10, 2020 3.470 3.638 3.337 3.456 772,246 +0.01(+0.20%)
Mar 09, 2020 3.820 3.820 3.302 3.449 1,080,051 -0.61(-15.00%)
Mar 06, 2020 4.009 4.198 3.932 4.058 205,808 -0.08(-2.03%)
Mar 05, 2020 4.016 4.184 3.988 4.142 331,990 +0.03(+0.85%)
Mar 04, 2020 4.100 4.233 4.030 4.107 1,144,112 +0.04(+1.03%)
Mar 03, 2020 4.051 4.226 3.974 4.065 435,976 -0.01(-0.17%)
Mar 02, 2020 4.100 4.142 3.904 4.072 269,487 +0.01(+0.34%)
Feb 28, 2020 4.079 4.198 3.932 4.058 693,889 -0.09(-2.19%)
Feb 27, 2020 4.219 4.317 4.107 4.149 406,730 -0.17(-3.89%)
Feb 26, 2020 4.261 4.335 4.230 4.317 257,223 +0.06(+1.48%)
Feb 25, 2020 4.359 4.408 4.240 4.254 239,439 -0.12(-2.72%)
Feb 24, 2020 4.373 4.415 4.233 4.373 316,024 -0.08(-1.88%)
Feb 21, 2020 4.534 4.590 4.436 4.457 247,256 -0.08(-1.70%)
Feb 20, 2020 4.513 4.751 4.513 4.534 252,542 -0.03(-0.61%)
Feb 19, 2020 4.555 4.723 4.513 4.562 232,432 -0.02(-0.46%)
Feb 18, 2020 4.506 4.667 4.492 4.583 278,596 +0.07(+1.55%)
Feb 14, 2020 4.625 4.653 4.485 4.513 138,777 -0.11(-2.42%)
Feb 13, 2020 4.723 4.723 4.506 4.625 321,548 -0.11(-2.36%)
Feb 12, 2020 4.737 4.821 4.660 4.737 248,395 -0.03(-0.59%)
Feb 11, 2020 4.905 4.905 4.646 4.765 508,492 -0.14(-2.85%)
Feb 10, 2020 4.912 4.982 4.793 4.905 2,266,851 +0.00(+0.00%)
Feb 07, 2020 5.017 5.059 4.877 4.905 262,120 -0.15(-2.91%)
Feb 06, 2020 5.094 5.129 4.968 5.052 1,114,191 +0.02(+0.42%)
Feb 05, 2020 5.087 5.115 4.968 5.031 336,455 -0.01(-0.14%)
Feb 04, 2020 4.961 5.122 4.961 5.038 283,609 +0.06(+1.27%)
Feb 03, 2020 4.884 4.996 4.723 4.975 290,181 +0.15(+3.04%)
Jan 31, 2020 4.905 4.905 4.723 4.828 296,993 -0.14(-2.82%)
Jan 30, 2020 4.877 4.989 4.842 4.968 605,099 +0.12(+2.45%)
Jan 29, 2020 5.045 5.185 4.828 4.849 325,526 -0.20(-4.02%)
Jan 28, 2020 4.891 5.178 4.891 5.052 214,106 +0.15(+3.00%)
Jan 27, 2020 4.863 4.947 4.814 4.905 181,746 -0.06(-1.27%)
Jan 24, 2020 5.010 5.073 4.912 4.968 694,460 -0.01(-0.14%)
Jan 23, 2020 5.045 5.143 4.842 4.975 247,226 -0.11(-2.20%)
Jan 22, 2020 5.052 5.150 5.003 5.087 264,308 -0.01(-0.27%)
Jan 21, 2020 5.108 5.157 4.961 5.101 435,736 -0.03(-0.55%)
Jan 17, 2020 5.017 5.255 5.017 5.129 185,799 +0.13(+2.52%)
Jan 16, 2020 4.947 5.073 4.863 5.003 217,898 +0.10(+2.00%)
Jan 15, 2020 4.947 4.975 4.863 4.905 225,410 -0.02(-0.43%)
Jan 14, 2020 4.828 4.975 4.695 4.926 292,189 +0.10(+2.03%)
Jan 13, 2020 5.024 5.129 4.828 4.828 271,054 -0.18(-3.63%)
Jan 10, 2020 5.080 5.199 5.010 5.010 312,428 -0.06(-1.11%)
Jan 09, 2020 5.045 5.228 5.045 5.066 259,135 -0.03(-0.55%)
Jan 08, 2020 5.087 5.129 5.038 5.094 181,427 +0.03(+0.69%)
Jan 07, 2020 5.115 5.227 5.045 5.059 181,836 -0.05(-0.96%)
Jan 06, 2020 5.115 5.216 5.066 5.108 324,349 -0.10(-1.88%)
Jan 03, 2020 5.283 5.367 5.136 5.206 188,086 -0.13(-2.36%)
Jan 02, 2020 5.450 5.527 5.234 5.332 536,940 -0.14(-2.56%)
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%)
Oct 01, 2019 4.023 4.058 3.939 4.009 323,608 -0.01(-0.35%)
Sep 30, 2019 3.981 4.037 3.929 4.023 361,515 +0.04(+1.05%)
Sep 27, 2019 3.967 4.079 3.925 3.981 408,472 +0.03(+0.71%)
Sep 26, 2019 3.813 3.988 3.789 3.953 465,900 +0.15(+3.86%)
Sep 25, 2019 3.652 3.841 3.621 3.806 475,439 +0.10(+2.64%)
Sep 24, 2019 3.673 3.708 3.631 3.708 329,628 +0.01(+0.38%)
Sep 23, 2019 3.631 3.708 3.631 3.694 151,470 +0.00(+0.00%)
Sep 20, 2019 3.904 3.904 3.687 3.694 293,848 -0.18(-4.69%)
Sep 19, 2019 3.673 3.887 3.621 3.876 469,081 +0.15(+4.14%)
Sep 18, 2019 3.757 3.897 3.715 3.722 381,909 -0.09(-2.39%)
Sep 17, 2019 3.687 3.932 3.631 3.813 475,048 +0.09(+2.44%)
Sep 16, 2019 3.610 3.792 3.610 3.722 170,372 +0.06(+1.53%)
Sep 13, 2019 3.708 3.743 3.582 3.666 681,454 -0.03(-0.95%)
Sep 12, 2019 3.722 3.834 3.640 3.701 430,164 -0.01(-0.19%)
Sep 11, 2019 3.638 3.736 3.568 3.708 764,251 +0.05(+1.34%)
Sep 10, 2019 3.638 3.729 3.638 3.659 850,170 -0.03(-0.76%)
Sep 09, 2019 3.799 3.897 3.645 3.687 846,913 -0.10(-2.77%)
Sep 06, 2019 3.743 3.918 3.743 3.792 1,122,942 +0.05(+1.31%)
Sep 05, 2019 3.470 3.925 3.463 3.743 1,205,524 +0.31(+8.96%)
Sep 04, 2019 3.288 3.617 3.254 3.435 1,022,062 +0.16(+4.91%)
Sep 03, 2019 3.428 3.463 3.198 3.275 1,234,193 -0.08(-2.50%)
Aug 30, 2019 3.498 3.617 3.330 3.358 1,524,555 -0.20(-5.51%)
Aug 29, 2019 3.491 3.596 3.358 3.554 1,208,862 +0.03(+0.79%)
Aug 28, 2019 3.582 3.687 3.491 3.526 593,231 -0.05(-1.37%)
Aug 27, 2019 3.806 3.841 3.498 3.575 1,654,159 -0.18(-4.84%)
Aug 26, 2019 3.813 3.883 3.743 3.757 691,490 -0.01(-0.37%)
Aug 23, 2019 3.960 4.058 3.743 3.771 805,083 -0.22(-5.44%)
Aug 22, 2019 3.925 4.031 3.862 3.988 570,569 +0.04(+1.06%)
Aug 21, 2019 3.911 3.988 3.797 3.946 682,471 +0.06(+1.44%)
Aug 20, 2019 3.778 3.960 3.740 3.890 1,225,781 +0.14(+3.73%)
Aug 19, 2019 3.946 3.953 3.470 3.750 2,762,107 -0.24(-5.96%)
Aug 16, 2019 4.079 4.177 3.939 3.988 2,414,677 -0.01(-0.35%)
Aug 15, 2019 4.079 4.138 3.778 4.002 3,499,339 +0.22(+5.93%)
Aug 14, 2019 3.960 4.142 3.694 3.778 7,426,049 -0.42(-10.00%)
Aug 13, 2019 4.107 4.429 4.004 4.198 6,618,606 +0.35(+9.09%)
Aug 12, 2019 4.513 4.576 2.904 3.848 17,272,600 -5.16(-57.30%)
Aug 09, 2019 8.074 9.026 8.046 9.012 719,329 +0.87(+10.75%)
Aug 08, 2019 8.151 8.333 7.976 8.137 356,241 -0.01(-0.09%)
Aug 07, 2019 7.997 8.319 7.857 8.144 203,097 +0.06(+0.78%)
Aug 06, 2019 7.899 8.130 7.892 8.081 167,834 +0.18(+2.30%)
Aug 05, 2019 8.340 8.340 7.843 7.899 395,248 -0.58(-6.85%)
Aug 02, 2019 8.235 8.557 8.130 8.480 244,111 +0.19(+2.28%)
Aug 01, 2019 8.403 8.669 8.165 8.291 258,661 -0.34(-3.89%)
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%)
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.