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 30, 2021 5.994 6.046 5.801 5.845 198,993 -0.19(-3.07%)
Jul 29, 2021 5.964 6.127 5.942 6.031 647,020 +0.10(+1.75%)
Jul 28, 2021 5.868 5.934 5.823 5.927 144,965 +0.10(+1.78%)
Jul 27, 2021 5.771 5.853 5.712 5.823 142,960 -0.04(-0.63%)
Jul 26, 2021 5.779 5.897 5.742 5.860 277,699 +0.17(+3.00%)
Jul 23, 2021 5.719 5.816 5.675 5.690 206,279 +0.02(+0.39%)
Jul 22, 2021 5.660 5.749 5.580 5.667 140,125 +0.01(+0.13%)
Jul 21, 2021 5.489 5.690 5.489 5.660 132,069 +0.17(+3.11%)
Jul 20, 2021 5.415 5.541 5.326 5.489 196,407 +0.10(+1.79%)
Jul 19, 2021 5.348 5.445 5.222 5.393 293,543 -0.15(-2.68%)
Jul 16, 2021 5.690 5.727 5.504 5.541 218,842 -0.09(-1.58%)
Jul 15, 2021 5.556 5.727 5.512 5.630 515,220 +0.13(+2.29%)
Jul 14, 2021 5.341 5.564 5.341 5.504 569,819 +0.22(+4.07%)
Jul 13, 2021 5.415 5.415 5.282 5.289 132,186 -0.13(-2.33%)
Jul 12, 2021 5.178 5.415 5.156 5.415 204,903 +0.24(+4.73%)
Jul 09, 2021 5.081 5.207 5.081 5.170 96,015 +0.09(+1.75%)
Jul 08, 2021 5.044 5.099 4.874 5.081 280,572 -0.03(-0.58%)
Jul 07, 2021 5.067 5.126 4.970 5.111 87,368 +0.04(+0.88%)
Jul 06, 2021 5.022 5.111 4.948 5.067 210,143 +0.13(+2.71%)
Jul 02, 2021 4.926 4.955 4.866 4.933 92,584 +0.02(+0.45%)
Jul 01, 2021 5.059 5.096 4.856 4.911 264,678 -0.14(-2.79%)
Jun 30, 2021 5.044 5.104 5.037 5.052 155,301 +0.01(+0.15%)
Jun 29, 2021 5.104 5.133 5.044 5.044 153,945 -0.07(-1.31%)
Jun 28, 2021 5.193 5.193 5.048 5.111 120,996 -0.04(-0.86%)
Jun 25, 2021 5.274 5.274 4.992 5.156 387,652 -0.18(-3.34%)
Jun 24, 2021 5.237 5.341 5.237 5.334 142,974 +0.13(+2.57%)
Jun 23, 2021 5.163 5.267 5.126 5.200 193,931 +0.08(+1.59%)
Jun 22, 2021 5.007 5.133 4.903 5.118 212,444 +0.12(+2.37%)
Jun 21, 2021 5.059 5.074 4.978 5.000 152,837 -0.06(-1.17%)
Jun 18, 2021 5.089 5.141 4.985 5.059 220,496 -0.09(-1.73%)
Jun 17, 2021 5.267 5.341 5.104 5.148 197,515 -0.13(-2.53%)
Jun 16, 2021 5.274 5.334 5.245 5.282 237,595 -0.02(-0.42%)
Jun 15, 2021 5.237 5.319 5.118 5.304 397,758 +0.08(+1.56%)
Jun 14, 2021 5.289 5.334 5.178 5.222 188,595 -0.04(-0.85%)
Jun 11, 2021 5.430 5.430 5.230 5.267 83,468 -0.13(-2.34%)
Jun 10, 2021 5.274 5.489 5.252 5.393 256,168 +0.07(+1.25%)
Jun 09, 2021 5.267 5.369 5.156 5.326 237,580 +0.10(+1.99%)
Jun 08, 2021 5.311 5.319 5.137 5.222 306,657 -0.10(-1.81%)
Jun 07, 2021 5.267 5.489 5.245 5.319 719,583 +0.13(+2.43%)
Jun 04, 2021 5.126 5.193 5.044 5.193 294,908 +0.11(+2.19%)
Jun 03, 2021 5.215 5.267 5.015 5.081 464,378 -0.11(-2.14%)
Jun 02, 2021 5.193 5.252 5.118 5.193 391,783 +0.04(+0.86%)
Jun 01, 2021 4.948 5.156 4.948 5.148 388,983 +0.22(+4.36%)
May 28, 2021 4.800 4.963 4.710 4.933 272,980 +0.19(+4.07%)
May 27, 2021 4.896 4.896 4.733 4.740 232,926 -0.10(-1.99%)
May 26, 2021 4.614 4.837 4.614 4.837 199,025 +0.27(+5.84%)
May 25, 2021 4.785 4.851 4.570 4.570 203,076 -0.24(-5.08%)
May 24, 2021 4.881 4.918 4.755 4.814 58,434 -0.04(-0.76%)
May 21, 2021 4.970 5.059 4.800 4.851 160,035 -0.08(-1.65%)
May 20, 2021 4.807 4.948 4.718 4.933 313,257 +0.08(+1.68%)
May 19, 2021 4.710 4.866 4.652 4.851 299,148 +0.05(+1.08%)
May 18, 2021 4.911 4.918 4.785 4.800 401,917 -0.09(-1.82%)
May 17, 2021 4.636 4.896 4.570 4.889 442,457 +0.29(+6.29%)
May 14, 2021 4.466 4.770 4.436 4.599 329,013 +0.21(+4.73%)
May 13, 2021 4.392 4.466 4.280 4.392 177,493 +0.01(+0.17%)
May 12, 2021 4.384 4.414 4.302 4.384 212,941 +0.00(+0.00%)
May 11, 2021 4.332 4.421 4.288 4.384 195,875 +0.04(+1.03%)
May 10, 2021 4.406 4.473 4.310 4.340 204,920 -0.04(-1.02%)
May 07, 2021 4.295 4.414 4.288 4.384 156,056 +0.10(+2.25%)
May 06, 2021 4.473 4.473 4.265 4.288 230,346 -0.01(-0.34%)
May 05, 2021 4.310 4.399 4.295 4.302 128,088 -0.01(-0.34%)
May 04, 2021 4.340 4.340 4.273 4.317 174,997 +0.00(+0.00%)
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.