Quantcast

Loma Negra Compania Industrial Argentina Sociedad Anonima ADS Historical Stock Prices

LOMA 
$10.18
*  
1.88
22.65%
Get LOMA Alerts
*Delayed - data as of Sep. 20, 2018  -  Find a broker to begin trading LOMA now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    LOMA After Hours
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 19-JUN-2018 TO 19-SEP-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.
16:00 8.53 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
09/12/2018 7.88 7.97 7.71 7.87 332,786
09/11/2018 7.84 7.87 7.47 7.86 313,302
09/10/2018 7.8 7.98 7.77 7.88 229,247
09/07/2018 8.09 8.1297 7.76 7.76 429,497
09/06/2018 7.64 8.22 7.59 8 785,514
09/05/2018 7.3 7.84 7.3 7.54 552,643
09/04/2018 7.47 7.47 6.94 7.33 949,167
08/31/2018 6.9 7.55 6.87 7.55 2,481,062
08/30/2018 7.6 7.6 6.3601 6.81 1,745,052
08/29/2018 8.03 8.1 7.56 7.6 536,211
08/28/2018 8.43 8.5999 8.04 8.05 247,608
08/27/2018 8.4 8.6118 8.11 8.41 442,029
08/24/2018 8.67 8.67 7.99 8.3 542,992
08/23/2018 8.69 8.95 8.53 8.63 613,460
08/22/2018 8.69 8.85 8.43 8.64 461,524
08/21/2018 8.7 8.87 8.56 8.68 514,885
08/20/2018 9.06 9.06 8.7 8.77 461,416
08/17/2018 8.88 9.09 8.52 9.06 918,075
08/16/2018 9.36 9.48 8.9 9 927,561
08/15/2018 9.75 9.75 9.21 9.3 579,357
08/14/2018 9.24 9.85 9.24 9.78 728,783
08/13/2018 9.51 9.91 9.06 9.21 877,256
08/10/2018 9.56 9.56 8.65 9.5 799,873
08/09/2018 9.8 9.8 9.2 9.54 1,238,437
08/08/2018 10.42 10.49 9.88 9.89 1,058,489
08/07/2018 10.87 10.87 10.41 10.46 156,430
08/06/2018 11.08 11.29 10.72 10.75 217,549
08/03/2018 10.76 11.15 10.7545 11.03 343,588
08/02/2018 10.85 11.16 10.5 10.62 813,615
08/01/2018 11.32 11.32 10.9 10.96 328,051
07/31/2018 11.61 11.61 11.127 11.24 204,004
07/30/2018 11.62 12.13 11.48 11.51 337,588
07/27/2018 11.41 11.71 11.23 11.62 349,425
07/26/2018 10.95 11.33 10.82 11.26 385,989
07/25/2018 10.35 11.03 10.35 10.93 288,460
07/24/2018 10.49 10.6627 10.25 10.4 587,728
07/23/2018 10.75 10.86 10.19 10.4 375,773
07/20/2018 10.32 10.85 10.22 10.72 311,392
07/19/2018 10.14 10.53 10.14 10.33 493,568
07/18/2018 10.36 10.51 10.06 10.39 720,383
07/17/2018 10.51 10.53 10.1 10.36 624,296
07/16/2018 10.71 10.71 10.27 10.42 437,171
07/13/2018 10.73 10.95 10.52 10.59 166,382
07/12/2018 11 11.5 10.77 10.84 367,328
07/11/2018 11.22 11.27 10.91 10.98 130,758
07/10/2018 11.23 11.37 11.015 11.34 301,089
07/09/2018 11.2 11.67 11.06 11.43 261,924
07/06/2018 11.37 11.665 11.13 11.16 357,583
07/05/2018 11.25 11.52 10.5 11.52 700,932
07/03/2018 10.1 11.34 10.01 11.32 401,047
07/02/2018 10.28 10.285 9.2 9.96 1,026,885
06/29/2018 10.56 10.829 9.81 10.26 1,055,073
06/28/2018 10.94 11.45 10.36 10.6 877,916
06/27/2018 12.09 12.1 10.861 10.89 735,981
06/26/2018 12.3 12.88 12.11 12.21 258,737
06/25/2018 13.16 13.16 12.3 12.41 744,266
06/22/2018 12.44 13.27 12.29 13.24 711,233
06/21/2018 13.4 13.405 12.2 12.36 1,072,394
06/20/2018 11.94 12.32 11.64 12 267,311
06/19/2018 11.55 12.0566 11.25 11.7 521,519
*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