Quantcast

Loma Negra Compania Industrial Argentina Sociedad Anonima ADS Historical Stock Prices

LOMA 
$10.12
*  
0.09
0.88%
Get LOMA Alerts
*Delayed - data as of Dec. 14, 2018 14:50 ET  -  Find a broker to begin trading LOMA now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    LOMA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-SEP-2018 TO 13-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:50 9.99 10.39 9.80 10.12 61,693
12/13/2018 10.56 10.56 10.02 10.21 147,893
12/12/2018 10.46 10.79 10.2 10.56 247,126
12/11/2018 10.21 10.26 9.85 10.11 331,331
12/10/2018 10.09 10.15 9.55 9.95 260,490
12/07/2018 10.18 10.29 9.51 10.16 711,287
12/06/2018 10.46 10.58 10.245 10.34 276,855
12/04/2018 10.64 10.88 10.45 10.68 330,390
12/03/2018 10.97 11.5 10.55 10.58 272,935
11/30/2018 10.58 10.74 10.36 10.64 281,753
11/29/2018 10.67 11 10.6 10.65 245,587
11/28/2018 10.66 10.7 10.4 10.58 223,470
11/27/2018 10.71 10.7299 10.49 10.52 158,036
11/26/2018 10.53 11.24 10.3 10.72 410,243
11/23/2018 10.37 10.63 10.22 10.55 78,986
11/21/2018 10.88 10.95 10.45 10.6 278,699
11/20/2018 10.96 10.96 10.47 10.7 439,570
11/19/2018 11.54 11.71 10.7 11.1 548,868
11/16/2018 11.19 11.9 11.12 11.8 377,146
11/15/2018 10.66 11.64 10.6 11.2 270,858
11/14/2018 10.67 10.74 10.31 10.73 253,032
11/13/2018 10.35 10.78 10.17 10.51 264,748
11/12/2018 10.87 10.88 9.78 10.47 408,129
11/09/2018 10.87 11.42 10.66 10.89 597,838
11/08/2018 10.61 11.06 10.44 10.69 354,008
11/07/2018 10.7 10.89 10.33 10.6 179,785
11/06/2018 10.46 11.07 10.08 10.64 426,485
11/05/2018 10.66 11.2 10.3 10.69 505,862
11/02/2018 10.33 10.73 10.12 10.62 498,700
11/01/2018 9.11 10.24 9.11 10.22 732,025
10/31/2018 8.54 9.05 8.28 9.01 881,769
10/30/2018 8.2 8.59 8.09 8.58 276,622
10/29/2018 8.63 8.75 8.01 8.21 319,846
10/26/2018 8.67 8.67 8.3 8.61 350,338
10/25/2018 8.25 8.79 8.22 8.73 347,047
10/24/2018 8.3 8.355 8.005 8.24 404,700
10/23/2018 8.15 8.54 8.1 8.32 309,041
10/22/2018 8.55 8.81 8.11 8.33 336,206
10/19/2018 8.26 8.46 8.2 8.41 374,531
10/18/2018 8.3 8.38 8.1 8.23 272,151
10/17/2018 8.58 8.58 8.22 8.4 228,066
10/16/2018 8.49 8.7 8.24 8.67 254,608
10/15/2018 8.18 8.56 8.18 8.4 287,574
10/12/2018 8.03 8.335 7.83 8.19 516,888
10/11/2018 8.01 8.13 7.71 7.82 659,171
10/10/2018 7.95 8.12 7.9 8.01 243,211
10/09/2018 8.2 8.27 7.85 8.1 761,996
10/08/2018 7.95 8.3 7.63 8.25 850,809
10/05/2018 8.2 8.43 7.45 7.7 991,749
10/04/2018 8.94 8.94 8.18 8.21 615,411
10/03/2018 9.35 9.63 8.985 9.05 539,151
10/02/2018 8.76 9.2 8.71 9.13 544,061
10/01/2018 8.9 8.97 8.5 8.6 218,308
09/28/2018 8.66 9.18 8.43 8.84 560,659
09/27/2018 9.51 9.536 8.68 8.68 894,302
09/26/2018 9.4 9.86 9.13 9.45 537,960
09/25/2018 8.33 9.5 8.25 9.4 824,370
09/24/2018 9.82 10 9.03 9.14 551,868
09/21/2018 10.3 10.93 9.71 9.98 1,138,109
09/20/2018 8.44 10.22 8.44 10.18 3,130,880
09/19/2018 7.64 8.55 7.64 8.3 1,460,616
09/18/2018 8 8.1 7.64 7.7 602,444
09/17/2018 7.8 7.9805 7.71 7.95 1,464,378
09/14/2018 8.1 8.129 7.65 7.8 989,686
09/13/2018 7.9 8.46 7.9 8.08 656,661
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio