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 )

8.530 -0.320 (-3.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Feb 28, 2020 4.986 5.131 4.806 4.960 567,729 -0.11(-2.19%)
Feb 27, 2020 5.157 5.276 5.020 5.071 332,780 -0.21(-3.89%)
Feb 26, 2020 5.208 5.298 5.169 5.276 210,456 +0.08(+1.48%)
Feb 25, 2020 5.328 5.388 5.182 5.199 195,905 -0.15(-2.72%)
Feb 24, 2020 5.345 5.396 5.174 5.345 258,566 -0.10(-1.88%)
Feb 21, 2020 5.541 5.610 5.422 5.447 202,300 -0.09(-1.70%)
Feb 20, 2020 5.516 5.807 5.516 5.541 206,626 -0.03(-0.61%)
Feb 19, 2020 5.567 5.772 5.516 5.576 190,172 -0.03(-0.46%)
Feb 18, 2020 5.507 5.704 5.490 5.601 227,942 +0.09(+1.55%)
Feb 14, 2020 5.653 5.687 5.482 5.516 113,545 -0.14(-2.42%)
Feb 13, 2020 5.772 5.772 5.507 5.653 263,086 -0.14(-2.36%)
Feb 12, 2020 5.789 5.892 5.695 5.789 203,232 -0.03(-0.59%)
Feb 11, 2020 5.995 5.995 5.678 5.824 416,040 -0.17(-2.85%)
Feb 10, 2020 6.003 6.089 5.858 5.995 1,854,701 +0.00(+0.00%)
Feb 07, 2020 6.132 6.183 5.960 5.995 214,462 -0.18(-2.91%)
Feb 06, 2020 6.226 6.268 6.072 6.174 911,613 +0.03(+0.42%)
Feb 05, 2020 6.217 6.251 6.072 6.149 275,282 -0.01(-0.14%)
Feb 04, 2020 6.063 6.260 6.063 6.157 232,045 +0.08(+1.27%)
Feb 03, 2020 5.969 6.106 5.772 6.080 237,421 +0.18(+3.04%)
Jan 31, 2020 5.995 5.995 5.772 5.901 242,995 -0.17(-2.82%)
Jan 30, 2020 5.960 6.097 5.918 6.072 495,083 +0.15(+2.45%)
Jan 29, 2020 6.166 6.337 5.901 5.926 266,340 -0.25(-4.02%)
Jan 28, 2020 5.978 6.328 5.978 6.174 175,178 +0.18(+3.00%)
Jan 27, 2020 5.943 6.046 5.884 5.995 148,701 -0.08(-1.27%)
Jan 24, 2020 6.123 6.200 6.003 6.072 568,196 -0.01(-0.14%)
Jan 23, 2020 6.166 6.285 5.918 6.080 202,276 -0.14(-2.20%)
Jan 22, 2020 6.174 6.294 6.114 6.217 216,252 -0.02(-0.27%)
Jan 21, 2020 6.243 6.303 6.063 6.234 356,512 -0.03(-0.55%)
Jan 17, 2020 6.132 6.422 6.132 6.268 152,018 +0.15(+2.52%)
Jan 16, 2020 6.046 6.200 5.943 6.114 178,280 +0.12(+2.00%)
Jan 15, 2020 6.046 6.080 5.943 5.995 184,427 -0.03(-0.43%)
Jan 14, 2020 5.901 6.080 5.738 6.020 239,064 +0.12(+2.03%)
Jan 13, 2020 6.140 6.268 5.901 5.901 221,772 -0.22(-3.63%)
Jan 10, 2020 6.208 6.354 6.123 6.123 255,624 -0.07(-1.10%)
Jan 09, 2020 6.166 6.389 6.166 6.191 212,020 -0.03(-0.55%)
Jan 08, 2020 6.217 6.268 6.157 6.226 148,440 +0.04(+0.69%)
Jan 07, 2020 6.251 6.388 6.166 6.183 148,775 -0.06(-0.96%)
Jan 06, 2020 6.251 6.375 6.191 6.243 265,377 -0.12(-1.88%)
Jan 03, 2020 6.456 6.559 6.277 6.362 153,889 -0.15(-2.36%)
Jan 02, 2020 6.662 6.756 6.397 6.516 439,315 -0.17(-2.56%)
Dec 31, 2019 6.764 6.833 6.653 6.687 119,626 -0.11(-1.64%)
Dec 30, 2019 6.670 6.841 6.345 6.799 248,712 +0.15(+2.32%)
Dec 27, 2019 7.098 7.098 6.610 6.645 520,837 -0.37(-5.24%)
Dec 26, 2019 6.568 7.158 6.568 7.012 475,104 +0.44(+6.63%)
Dec 24, 2019 6.405 6.804 6.380 6.576 369,170 +0.25(+3.92%)
Dec 23, 2019 6.303 6.585 6.260 6.328 522,545 +0.05(+0.82%)
Dec 20, 2019 6.226 6.437 6.166 6.277 356,190 +0.09(+1.52%)
Dec 19, 2019 6.132 6.345 5.866 6.183 450,724 -0.01(-0.14%)
Dec 18, 2019 5.978 6.277 5.956 6.191 425,996 +0.30(+5.08%)
Dec 17, 2019 5.892 5.969 5.721 5.892 304,950 +0.04(+0.73%)
Dec 16, 2019 5.798 5.952 5.764 5.849 273,365 +0.09(+1.48%)
Dec 13, 2019 5.849 6.157 5.730 5.764 619,999 -0.05(-0.88%)
Dec 12, 2019 5.447 5.986 5.379 5.815 1,089,276 +0.43(+7.94%)
Dec 11, 2019 5.362 5.490 5.199 5.388 315,567 +0.00(+0.00%)
Dec 10, 2019 5.653 5.695 5.370 5.388 367,487 -0.21(-3.67%)
Dec 09, 2019 5.319 5.695 5.319 5.593 578,861 +0.25(+4.64%)
Dec 06, 2019 5.336 5.482 5.285 5.345 535,922 +0.05(+0.97%)
Dec 05, 2019 5.328 5.430 5.208 5.293 235,623 +0.09(+1.64%)
Dec 04, 2019 5.208 5.379 5.208 5.208 383,812 -0.03(-0.65%)
Dec 03, 2019 5.208 5.302 5.122 5.242 286,979 -0.03(-0.49%)
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.