Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Aeroportuario ADR (NQ: OMAB )

81.81 +2.74 (+3.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 29, 2010 7.762 7.762 7.363 7.412 244,797 +0.10(+1.43%)
Jan 28, 2010 7.172 7.565 7.166 7.307 419,579 +0.24(+3.39%)
Jan 27, 2010 7.215 7.350 7.025 7.068 158,676 -0.24(-3.28%)
Jan 26, 2010 7.443 7.443 7.258 7.307 121,918 -0.12(-1.57%)
Jan 25, 2010 7.664 7.664 7.369 7.424 79,050 -0.08(-1.06%)
Jan 22, 2010 7.700 7.700 7.454 7.504 96,853 -0.26(-3.32%)
Jan 21, 2010 7.780 7.885 7.559 7.762 68,051 -0.11(-1.40%)
Jan 20, 2010 7.707 7.872 7.707 7.872 58,766 +0.07(+0.94%)
Jan 19, 2010 7.977 7.977 7.799 7.799 132,097 -0.18(-2.23%)
Jan 15, 2010 8.106 7.977 7.977 7.977 132,394 -0.03(-0.38%)
Jan 14, 2010 8.075 8.112 7.965 8.008 140,243 -0.18(-2.18%)
Jan 13, 2010 8.358 8.364 8.075 8.186 34,218 -0.29(-3.41%)
Jan 12, 2010 8.572 8.572 8.253 8.474 19,906 -0.09(-1.03%)
Jan 11, 2010 8.659 8.659 8.526 8.562 17,375 -0.14(-1.60%)
Jan 08, 2010 8.489 8.866 8.489 8.702 89,971 +0.13(+1.56%)
Jan 07, 2010 8.428 8.665 8.325 8.568 52,953 +0.20(+2.39%)
Jan 06, 2010 8.404 8.544 8.349 8.368 36,941 +0.07(+0.80%)
Jan 05, 2010 8.289 8.441 8.240 8.301 30,284 +0.04(+0.44%)
Jan 04, 2010 8.179 8.380 8.016 8.264 94,581 +0.20(+2.48%)
Dec 31, 2009 8.070 8.064 8.064 8.064 7,081 -0.08(-0.97%)
Dec 30, 2009 8.252 8.258 8.107 8.143 8,043 -0.05(-0.59%)
Dec 29, 2009 8.435 8.489 8.149 8.192 28,534 -0.19(-2.25%)
Dec 28, 2009 8.380 8.999 8.289 8.380 131,299 +0.00(+0.00%)
Dec 24, 2009 8.392 8.653 8.380 8.380 21,477 -0.12(-1.43%)
Dec 23, 2009 8.574 8.574 8.362 8.501 19,811 +0.00(+0.00%)
Dec 22, 2009 8.453 8.623 8.441 8.501 44,468 -0.01(-0.07%)
Dec 21, 2009 8.532 9.716 8.343 8.507 15,722 -0.01(-0.07%)
Dec 18, 2009 8.501 8.513 8.167 8.513 342,166 +0.15(+1.74%)
Dec 17, 2009 8.520 8.520 8.319 8.368 294,565 -0.10(-1.22%)
Dec 16, 2009 8.392 8.696 8.374 8.471 460,881 +0.27(+3.33%)
Dec 15, 2009 7.827 8.277 7.688 8.198 200,473 +0.44(+5.63%)
Dec 14, 2009 7.688 7.821 7.615 7.760 28,637 +0.29(+3.82%)
Dec 11, 2009 7.651 7.669 7.475 7.475 17,783 -0.12(-1.52%)
Dec 10, 2009 7.590 7.669 7.402 7.590 49,265 +0.06(+0.81%)
Dec 09, 2009 7.742 7.742 7.493 7.530 67,400 -0.15(-1.98%)
Dec 08, 2009 7.918 7.955 7.682 7.682 88,023 -0.32(-4.02%)
Dec 07, 2009 8.192 8.192 8.003 8.003 20,091 -0.19(-2.37%)
Dec 04, 2009 7.955 8.198 7.918 8.198 17,818 +0.18(+2.27%)
Dec 03, 2009 7.773 8.058 7.712 8.016 30,357 +0.24(+3.04%)
Dec 02, 2009 7.499 7.985 7.499 7.779 72,719 +0.27(+3.64%)
Dec 01, 2009 7.499 7.615 7.408 7.505 17,477 +0.12(+1.64%)
Nov 30, 2009 7.481 7.512 7.384 7.384 58,166 -0.35(-4.55%)
Nov 27, 2009 7.384 7.736 7.335 7.736 3,787 +0.14(+1.84%)
Nov 25, 2009 7.487 7.597 7.481 7.597 96,832 +0.21(+2.88%)
Nov 24, 2009 7.469 7.590 7.384 7.384 77,869 -0.08(-1.06%)
Nov 23, 2009 7.378 7.615 7.378 7.463 18,645 +0.21(+2.93%)
Nov 20, 2009 7.153 7.378 7.153 7.250 20,380 +0.03(+0.42%)
Nov 19, 2009 7.202 7.317 7.184 7.220 95,712 -0.04(-0.59%)
Nov 18, 2009 7.287 7.290 7.226 7.263 34,118 -0.05(-0.75%)
Nov 17, 2009 7.329 7.354 7.311 7.317 88,927 +0.06(+0.84%)
Nov 16, 2009 7.141 7.256 7.141 7.256 7,163 +0.07(+0.93%)
Nov 13, 2009 7.250 7.287 7.020 7.190 29,444 -0.09(-1.25%)
Nov 12, 2009 7.281 7.281 7.141 7.281 11,557 +0.00(+0.00%)
Nov 11, 2009 7.269 7.439 7.269 7.281 24,573 -0.04(-0.50%)
Nov 10, 2009 7.074 7.378 7.074 7.317 20,603 +0.13(+1.86%)
Nov 09, 2009 7.062 7.184 6.983 7.184 35,142 +0.21(+2.96%)
Nov 06, 2009 6.953 7.093 6.904 6.977 33,609 +0.06(+0.88%)
Nov 05, 2009 7.147 7.256 6.680 6.916 132,923 -0.30(-4.12%)
Nov 04, 2009 7.232 7.244 7.147 7.214 67,001 +0.05(+0.68%)
Nov 03, 2009 7.311 7.311 7.123 7.165 100,394 -0.27(-3.67%)
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.