U.S. markets closed

Loma Negra Compañía Industrial Argentina Sociedad Anónima (LOMA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.92-0.13 (-2.15%)
At close: 4:00PM EDT

6.10 +0.18 (3.04%)
After hours: 5:56PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20216.066.065.865.925.92199,826
Apr 15, 20216.006.055.906.056.05155,800
Apr 14, 20215.996.055.905.945.94210,800
Apr 13, 20216.136.135.976.006.00244,800
Apr 12, 20216.216.266.116.126.12140,500
Apr 09, 20216.356.396.156.206.20148,500
Apr 08, 20216.656.696.336.366.36262,700
Apr 07, 20216.516.656.426.646.64316,700
Apr 06, 20216.496.566.416.506.50388,000
Apr 05, 20216.476.496.326.496.49505,100
Apr 01, 20216.416.416.216.346.34109,200
Mar 31, 20216.396.466.306.336.33143,800
Mar 30, 20216.316.476.276.376.37252,600
Mar 29, 20216.246.286.046.276.27153,600
Mar 26, 20216.116.225.906.216.21330,800
Mar 25, 20215.806.135.756.046.04707,400
Mar 24, 20216.066.065.855.875.87234,500
Mar 23, 20215.996.045.905.965.96370,400
Mar 22, 20215.936.005.865.895.89212,100
Mar 19, 20215.915.975.825.905.90102,200
Mar 18, 20215.966.005.855.945.94204,200
Mar 17, 20215.906.055.906.026.02213,600
Mar 16, 20216.056.095.935.995.99138,900
Mar 15, 20215.976.155.926.026.02455,100
Mar 12, 20215.966.005.865.915.91108,500
Mar 11, 20215.656.035.406.026.02373,000
Mar 10, 20215.345.645.305.645.641,904,600
Mar 09, 20215.425.455.285.295.29477,500
Mar 08, 20215.225.375.125.345.34239,500
Mar 05, 20215.475.545.205.215.21656,700
Mar 04, 20215.655.755.335.385.38606,300
Mar 03, 20215.645.665.375.555.552,172,000
Mar 02, 20215.635.755.545.645.64209,700
Mar 01, 20215.555.755.555.665.66163,700
Feb 26, 20215.635.765.465.515.51299,700
Feb 25, 20216.146.145.525.545.54426,400
Feb 24, 20216.076.266.006.136.13326,300
Feb 23, 20216.116.135.806.136.13378,000
Feb 22, 20216.186.185.936.086.08422,700
Feb 19, 20216.206.256.076.186.18251,400
Feb 18, 20216.196.256.006.116.11487,500
Feb 17, 20216.096.205.916.126.12264,200
Feb 16, 20216.136.185.896.026.02306,600
Feb 12, 20216.066.185.905.965.96259,100
Feb 11, 20215.926.135.856.036.03396,500
Feb 10, 20215.735.885.655.875.87281,100
Feb 09, 20215.575.735.555.675.67185,100
Feb 08, 20215.475.605.435.535.53272,300
Feb 05, 20215.395.455.305.385.38284,700
Feb 04, 20215.355.475.285.335.33136,800
Feb 03, 20215.485.525.305.355.35170,200
Feb 02, 20215.365.485.315.455.45234,200
Feb 01, 20215.175.335.155.215.21276,700
Jan 29, 20215.305.365.105.135.13147,700
Jan 28, 20215.145.375.045.355.35151,000
Jan 27, 20215.225.235.025.035.03188,600
Jan 26, 20215.155.295.105.175.17304,400
Jan 25, 20215.165.205.005.125.12197,700
Jan 22, 20215.145.255.105.155.1561,800
Jan 21, 20215.555.555.145.235.23167,400
Jan 20, 20215.395.515.325.495.49152,000
Jan 19, 20215.385.415.235.375.37107,000
Jan 15, 20215.315.345.205.275.27144,800
Jan 14, 20215.505.585.315.335.33326,300
Jan 13, 20215.575.655.465.485.48122,200
Jan 12, 20215.465.695.425.555.55238,700
Jan 11, 20215.655.735.355.385.38347,100
Jan 08, 20215.785.885.575.655.65112,500
Jan 07, 20216.006.025.775.795.79182,500
Jan 06, 20215.716.045.685.935.93248,300
Jan 05, 20215.726.005.675.685.68405,500
Jan 04, 20216.146.335.645.725.72612,800
Dec 31, 20206.316.366.126.156.1595,800
Dec 30, 20206.296.496.256.296.29300,100
Dec 29, 20206.226.316.076.266.26271,500
Dec 28, 20206.156.296.146.226.22216,900
Dec 24, 20206.226.226.016.146.1468,900
Dec 23, 20206.006.286.006.266.26323,900
Dec 22, 20206.046.155.925.975.97204,200
Dec 21, 20206.186.185.956.056.05173,800
Dec 18, 20206.286.386.116.166.16201,400
Dec 17, 20206.136.306.126.266.26182,600
Dec 16, 20206.046.166.016.116.11178,300
Dec 15, 20205.956.125.866.066.06323,500
Dec 14, 20205.916.165.565.915.91803,600
Dec 11, 20205.875.995.875.955.95185,100
Dec 10, 20205.835.975.785.915.91250,300
Dec 09, 20205.985.985.705.785.78459,600
Dec 08, 20205.905.995.855.955.95188,100
Dec 07, 20206.006.005.825.905.90149,400
Dec 04, 20205.986.005.925.955.95206,300
Dec 03, 20205.795.985.675.935.93293,700
Dec 02, 20205.795.885.695.775.77312,400
Dec 01, 20205.655.825.625.775.77521,100
Nov 30, 20205.845.845.355.495.491,054,200
Nov 27, 20205.656.105.525.785.781,085,500
Nov 25, 20205.745.905.555.655.651,541,500
Nov 24, 20205.205.905.205.805.803,198,600
Nov 23, 20205.095.295.085.185.18151,900
Nov 20, 20205.075.175.005.085.08150,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...