Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	LOMA	7.25	7.32	7.1601	7.24	0.15	579,207	1,779	6.57	8.09
2024-05-01	Z	LOMA	7.13	7.25	7.00	7.08	-0.07	214,862	763	5.96	7.30
2024-04-30	Z	LOMA	7.225	7.405	7.07	7.14	-0.11	550,120	1,753	6.49	8.02
2024-04-29	Z	LOMA	7.11	7.39	7.11	7.25	0.055	566,712	1,612	5.96	8.17
2024-04-26	Z	LOMA	7.19	7.25	7.08	7.19	0.02	359,534	1,278	6.33	7.83
2024-04-25	Z	LOMA	6.96	7.24	6.86	7.17	0.14	350,454	1,226	6.92	8.17
2024-04-24	Z	LOMA	7.10	7.138	6.96	7.02	-0.09	212,483	989	7.02	8.24
2024-04-23	Z	LOMA	7.15	7.27	7.01	7.11	-0.065	213,182	1,087	6.60	8.17
2024-04-22	Z	LOMA	6.89	7.19	6.795	7.16	0.25	451,623	1,754	6.01	8.17
2024-04-19	Z	LOMA	6.65	6.96	6.645	6.90	0.21	312,515	1,524	5.80	8.24
2024-04-18	Z	LOMA	6.78	6.83	6.641	6.69	-0.055	366,975	1,710	6.60	8.24
2024-04-17	Z	LOMA	6.92	6.98	6.725	6.75	-0.12	428,303	2,348	5.96	8.28
2024-04-16	Z	LOMA	6.93	6.9595	6.79	6.87	-0.085	372,081	1,809	5.99	8.28
2024-04-15	Z	LOMA	7.32	7.335	6.93	6.98	-0.28	394,074	1,639	6.03	7.91
2024-04-12	Z	LOMA	7.39	7.50	7.24	7.26	-0.115	458,138	1,550	6.50	8.13
2024-04-11	Z	LOMA	7.25	7.40	7.125	7.39	0.15	492,590	1,587	6.93	8.29
2024-04-10	Z	LOMA	7.52	7.545	7.19	7.24	-0.27	375,993	1,502	6.50	7.54
2024-04-09	Z	LOMA	7.75	7.87	7.35	7.52	-0.07	1,112,291	2,985	6.73	8.21
2024-04-08	Z	LOMA	6.92	7.69	6.92	7.60	0.78	1,637,129	4,745	6.85	8.80
2024-04-05	Z	LOMA	6.55	6.85	6.45	6.82	0.30	555,239	2,332	6.20	7.47
2024-04-04	Z	LOMA	6.505	6.6399	6.42	6.52	-0.19	687,255	1,769	5.00	6.51
2024-04-03	Z	LOMA	6.475	6.74	6.43	6.71	0.235	307,064	1,353	5.95	7.38
2024-04-02	Z	LOMA	6.50	6.59	6.43	6.47	-0.085	197,519	667	5.78	7.41
2024-04-01	Z	LOMA	6.65	6.695	6.53	6.55	-0.12	224,984	846	5.95	6.83
2024-03-29	Z	LOMA	6.88	6.93	6.68	6.68	-0.115	0	0	6.55	7.55
2024-03-28	Z	LOMA	6.88	6.93	6.68	6.68	-0.115	278,296	974	6.55	7.55
2024-03-27	Z	LOMA	6.89	6.92	6.71	6.82	-0.085	554,524	1,396	6.28	7.71
2024-03-26	Z	LOMA	7.16	7.21	6.91	6.91	-0.215	358,737	1,081	6.90	7.93
2024-03-25	Z	LOMA	7.19	7.34	7.0497	7.13	0.01	627,313	1,507	7.05	8.02
2024-03-22	Z	LOMA	7.32	7.3699	7.03	7.13	-0.16	561,562	1,619	6.42	7.21
2024-03-21	Z	LOMA	7.20	7.3125	7.08	7.29	0.09	544,631	1,255	6.48	8.02
2024-03-20	Z	LOMA	7.02	7.25	7.02	7.20	0.185	333,293	1,101	7.10	7.39
2024-03-19	Z	LOMA	7.24	7.29	7.00	7.01	-0.09	769,005	1,839	6.24	7.40
2024-03-18	Z	LOMA	7.01	7.144	6.852	7.11	0.18	324,248	1,004	6.82	7.11
2024-03-15	Z	LOMA	6.75	7.00	6.75	6.94	0.115	256,456	1,125	6.13	7.16
2024-03-14	Z	LOMA	6.87	6.93	6.73	6.82	-0.10	217,715	1,129	6.73	7.85
2024-03-13	Z	LOMA	6.73	7.05	6.73	6.91	0.22	329,512	1,622	6.13	7.01
2024-03-12	Z	LOMA	6.62	6.79	6.58	6.68	0.06	212,953	834	6.62	6.83
2024-03-11	Z	LOMA	6.69	6.69	6.56	6.64	-0.03	206,672	855	6.00	7.20
2024-03-08	Z	LOMA	6.52	6.80	6.52	6.67	0.135	464,452	1,873	6.13	7.64
2024-03-07	Z	LOMA	6.66	6.85	6.52	6.54	-0.26	897,483	2,178	5.97	7.84
2024-03-06	Z	LOMA	6.69	6.87	6.69	6.78	0.11	680,938	2,007	5.97	7.77
2024-03-05	Z	LOMA	6.95	7.05	6.66	6.66	-0.305	547,141	1,502	5.96	7.77
2024-03-04	Z	LOMA	6.94	7.252	6.94	6.98	0.20	841,871	2,124	6.36	7.25
2024-03-01	Z	LOMA	6.635	6.88	6.525	6.825	0.255	296,633	1,232	6.10	7.06
2024-02-29	Z	LOMA	6.50	6.70	6.42	6.57	0.185	654,210	1,459	5.67	7.53
2024-02-28	Z	LOMA	6.41	6.55	6.33	6.40	-0.08	400,393	1,887	5.71	7.00
2024-02-27	Z	LOMA	6.63	6.79	6.34	6.49	-0.125	684,688	2,826	5.98	7.00
2024-02-26	Z	LOMA	6.72	6.80	6.50	6.62	-0.08	645,272	1,913	5.95	7.00
2024-02-23	Z	LOMA	6.84	6.9323	6.68	6.70	-0.18	258,283	984	5.94	7.00
2024-02-22	Z	LOMA	6.50	7.192	6.50	6.87	0.38	989,742	2,207	6.10	7.65
2024-02-21	Z	LOMA	6.40	6.53	6.2798	6.48	0.09	553,183	1,750	6.50	7.18
2024-02-20	Z	LOMA	6.36	6.53	6.33	6.40	0.035	244,898	1,024	6.25	7.09
2024-02-19	Z	LOMA	6.36	6.46	6.36	6.36	-0.055	0	0	5.67	7.06
2024-02-16	Z	LOMA	6.36	6.46	6.36	6.36	-0.055	202,590	740	5.67	7.06
2024-02-15	Z	LOMA	6.39	6.47	6.365	6.42	0.035	268,448	1,100	6.31	7.25
2024-02-14	Z	LOMA	6.28	6.42	6.28	6.39	0.185	294,191	1,217	6.20	7.25
2024-02-13	Z	LOMA	6.20	6.27	6.13	6.22		288,814	1,502	6.23	7.00
2024-02-12	Z	LOMA	6.21	6.30	6.21	6.23	0.01	153,351	762	5.60	7.06
2024-02-09	Z	LOMA	6.25	6.342	6.21	6.22	0.005	289,025	1,373	6.10	7.06
2024-02-08	Z	LOMA	6.40	6.52	6.20	6.22	-0.205	343,564	1,398	6.05	8.14
2024-02-07	Z	LOMA	6.70	6.78	6.33	6.43	-0.28	521,014	1,570	5.60	8.68
2024-02-06	Z	LOMA	6.79	6.84	6.64	6.71	-0.07	329,879	1,163	6.03	8.36
2024-02-05	Z	LOMA	7.08	7.11	6.70	6.78	-0.34	369,467	1,745	6.13	8.72