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 )

8.850 -0.100 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2020 5.992 5.992 5.769 5.898 243,122 -0.17(-2.82%)
Jan 30, 2020 5.957 6.094 5.915 6.068 495,343 +0.15(+2.45%)
Jan 29, 2020 6.162 6.333 5.898 5.923 266,480 -0.25(-4.02%)
Jan 28, 2020 5.974 6.325 5.974 6.171 175,270 +0.18(+3.00%)
Jan 27, 2020 5.940 6.043 5.880 5.992 148,779 -0.08(-1.27%)
Jan 24, 2020 6.120 6.197 6.000 6.068 568,495 -0.01(-0.14%)
Jan 23, 2020 6.162 6.282 5.915 6.077 202,382 -0.14(-2.20%)
Jan 22, 2020 6.171 6.291 6.111 6.214 216,366 -0.02(-0.27%)
Jan 21, 2020 6.239 6.299 6.060 6.231 356,699 -0.03(-0.55%)
Jan 17, 2020 6.128 6.419 6.128 6.265 152,097 +0.15(+2.52%)
Jan 16, 2020 6.043 6.197 5.940 6.111 178,374 +0.12(+2.00%)
Jan 15, 2020 6.043 6.077 5.940 5.992 184,523 -0.03(-0.43%)
Jan 14, 2020 5.898 6.077 5.735 6.017 239,190 +0.12(+2.03%)
Jan 13, 2020 6.137 6.265 5.898 5.898 221,888 -0.22(-3.63%)
Jan 10, 2020 6.205 6.351 6.120 6.120 255,758 -0.07(-1.11%)
Jan 09, 2020 6.162 6.386 6.162 6.188 212,132 -0.03(-0.55%)
Jan 08, 2020 6.214 6.265 6.154 6.222 148,518 +0.04(+0.69%)
Jan 07, 2020 6.248 6.385 6.162 6.180 148,853 -0.06(-0.96%)
Jan 06, 2020 6.248 6.372 6.188 6.239 265,517 -0.12(-1.88%)
Jan 03, 2020 6.453 6.556 6.274 6.359 153,969 -0.15(-2.36%)
Jan 02, 2020 6.658 6.752 6.393 6.513 439,546 -0.17(-2.56%)
Dec 31, 2019 6.761 6.829 6.650 6.684 119,689 -0.11(-1.64%)
Dec 30, 2019 6.667 6.838 6.342 6.795 248,842 +0.15(+2.32%)
Dec 27, 2019 7.094 7.094 6.607 6.641 521,110 -0.37(-5.24%)
Dec 26, 2019 6.564 7.154 6.564 7.009 475,353 +0.44(+6.63%)
Dec 24, 2019 6.402 6.800 6.376 6.573 369,363 +0.25(+3.92%)
Dec 23, 2019 6.299 6.581 6.256 6.325 522,820 +0.05(+0.82%)
Dec 20, 2019 6.222 6.434 6.162 6.274 356,377 +0.09(+1.52%)
Dec 19, 2019 6.128 6.342 5.863 6.180 450,960 -0.01(-0.14%)
Dec 18, 2019 5.974 6.274 5.953 6.188 426,220 +0.30(+5.08%)
Dec 17, 2019 5.889 5.966 5.718 5.889 305,110 +0.04(+0.73%)
Dec 16, 2019 5.795 5.949 5.761 5.846 273,509 +0.09(+1.48%)
Dec 13, 2019 5.846 6.154 5.727 5.761 620,325 -0.05(-0.88%)
Dec 12, 2019 5.445 5.983 5.376 5.812 1,089,848 +0.43(+7.94%)
Dec 11, 2019 5.359 5.487 5.197 5.385 315,732 +0.00(+0.00%)
Dec 10, 2019 5.650 5.692 5.368 5.385 367,680 -0.21(-3.67%)
Dec 09, 2019 5.316 5.692 5.316 5.590 579,165 +0.25(+4.64%)
Dec 06, 2019 5.333 5.479 5.282 5.342 536,203 +0.05(+0.97%)
Dec 05, 2019 5.325 5.427 5.205 5.291 235,747 +0.09(+1.64%)
Dec 04, 2019 5.205 5.376 5.205 5.205 384,014 -0.03(-0.65%)
Dec 03, 2019 5.205 5.299 5.120 5.239 287,130 -0.03(-0.49%)
Dec 02, 2019 5.607 5.607 5.239 5.265 465,950 -0.34(-6.10%)
Nov 29, 2019 5.838 5.838 5.598 5.607 214,926 -0.21(-3.53%)
Nov 27, 2019 5.376 5.838 5.368 5.812 306,301 +0.18(+3.19%)
Nov 26, 2019 5.547 5.731 5.479 5.633 271,280 +0.02(+0.30%)
Nov 25, 2019 5.650 5.846 5.590 5.615 331,107 -0.01(-0.15%)
Nov 22, 2019 5.521 5.709 5.402 5.624 266,171 +0.06(+1.08%)
Nov 21, 2019 5.658 5.677 5.479 5.564 122,022 -0.11(-1.96%)
Nov 20, 2019 5.342 5.829 5.325 5.675 454,828 +0.33(+6.24%)
Nov 19, 2019 5.299 5.359 5.299 5.342 286,390 +0.03(+0.64%)
Nov 18, 2019 5.308 5.342 5.201 5.308 190,380 -0.06(-1.11%)
Nov 15, 2019 5.248 5.376 5.137 5.368 265,001 +0.21(+4.15%)
Nov 14, 2019 5.103 5.239 5.043 5.154 261,238 +0.05(+1.01%)
Nov 13, 2019 5.077 5.299 4.992 5.103 318,207 +0.02(+0.34%)
Nov 12, 2019 4.940 5.137 4.940 5.086 382,460 +0.09(+1.71%)
Nov 11, 2019 4.821 5.145 4.821 5.000 167,345 +0.14(+2.81%)
Nov 08, 2019 4.915 4.949 4.752 4.863 257,396 -0.09(-1.90%)
Nov 07, 2019 4.923 5.034 4.863 4.957 321,142 +0.04(+0.87%)
Nov 06, 2019 5.043 5.077 4.889 4.915 357,019 -0.20(-3.85%)
Nov 05, 2019 5.180 5.205 5.051 5.111 500,176 -0.06(-1.16%)
Nov 04, 2019 5.094 5.256 5.084 5.171 873,837 +0.11(+2.20%)
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.