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 (%)
May 24, 2011 11.29 11.29 10.95 11.20 31,416 -0.09(-0.80%)
May 23, 2011 11.48 11.48 11.20 11.29 19,482 -0.28(-2.41%)
May 20, 2011 11.68 11.68 11.36 11.57 7,896 -0.10(-0.89%)
May 19, 2011 11.49 11.67 11.36 11.67 125,112 +0.29(+2.56%)
May 18, 2011 11.53 11.55 11.38 11.38 60,937 -0.14(-1.18%)
May 17, 2011 11.19 11.57 11.18 11.52 29,728 +0.30(+2.66%)
May 16, 2011 10.96 11.29 10.87 11.22 19,532 +0.18(+1.59%)
May 13, 2011 11.27 11.44 11.02 11.04 95,676 -0.14(-1.27%)
May 12, 2011 11.13 11.27 10.92 11.18 49,376 +0.04(+0.35%)
May 11, 2011 11.01 11.23 10.98 11.15 18,495 +0.13(+1.18%)
May 10, 2011 10.83 11.02 10.78 11.02 35,642 +0.19(+1.80%)
May 09, 2011 10.61 10.82 10.57 10.82 58,099 +0.26(+2.45%)
May 06, 2011 10.68 10.68 10.50 10.56 10,584 +0.14(+1.31%)
May 05, 2011 10.35 10.43 10.35 10.43 2,930 +0.00(+0.00%)
May 04, 2011 10.23 10.44 10.20 10.43 14,497 +0.05(+0.50%)
May 03, 2011 10.58 10.80 10.30 10.37 32,625 -0.22(-2.08%)
May 02, 2011 10.65 10.72 10.55 10.59 12,575 -0.30(-2.74%)
Apr 29, 2011 10.74 10.89 10.48 10.89 15,560 +0.15(+1.39%)
Apr 28, 2011 10.83 11.00 10.74 10.74 36,115 +0.01(+0.12%)
Apr 27, 2011 10.60 10.79 10.58 10.73 20,173 +0.16(+1.53%)
Apr 26, 2011 10.35 10.72 10.35 10.57 26,684 +0.10(+0.99%)
Apr 25, 2011 10.56 10.57 10.32 10.46 19,429 -0.10(-0.98%)
Apr 21, 2011 10.57 10.73 10.54 10.57 6,971 +0.03(+0.31%)
Apr 20, 2011 10.17 10.69 10.16 10.54 20,066 +0.39(+3.83%)
Apr 19, 2011 9.992 10.15 9.992 10.15 126,243 +0.21(+2.15%)
Apr 18, 2011 10.13 10.23 9.920 9.933 38,146 -0.37(-3.59%)
Apr 15, 2011 10.17 10.35 10.10 10.30 42,147 +0.19(+1.92%)
Apr 14, 2011 10.06 10.21 10.04 10.11 60,651 +0.02(+0.19%)
Apr 13, 2011 10.25 10.25 10.04 10.09 8,636 -0.05(-0.51%)
Apr 12, 2011 10.07 10.31 10.07 10.14 43,095 +0.04(+0.38%)
Apr 11, 2011 10.01 10.22 9.897 10.10 100,811 +0.09(+0.90%)
Apr 08, 2011 9.968 10.03 9.878 10.01 97,298 +0.06(+0.58%)
Apr 07, 2011 10.08 10.08 9.750 9.955 44,050 -0.06(-0.64%)
Apr 06, 2011 10.000 10.07 9.974 10.02 74,003 +0.02(+0.19%)
Apr 05, 2011 9.976 10.000 9.936 10.000 5,048 -0.02(-0.19%)
Apr 04, 2011 9.993 10.02 9.910 10.02 34,484 +0.04(+0.45%)
Apr 01, 2011 9.750 10.07 9.750 9.974 33,074 +0.31(+3.25%)
Mar 31, 2011 9.596 9.698 9.544 9.660 18,722 +0.10(+1.01%)
Mar 30, 2011 9.448 9.628 9.448 9.564 6,039 +0.11(+1.15%)
Mar 29, 2011 9.371 9.455 9.353 9.455 80,266 +0.03(+0.34%)
Mar 28, 2011 9.416 9.435 9.378 9.423 22,303 +0.01(+0.07%)
Mar 25, 2011 9.410 9.480 9.378 9.416 4,832 -0.01(-0.07%)
Mar 24, 2011 9.410 9.467 9.358 9.423 38,196 +0.06(+0.62%)
Mar 23, 2011 9.378 9.429 9.365 9.365 2,428 -0.04(-0.41%)
Mar 22, 2011 9.358 9.487 9.358 9.403 67,435 +0.06(+0.69%)
Mar 21, 2011 9.294 9.384 9.211 9.339 29,933 +0.04(+0.41%)
Mar 18, 2011 9.352 9.390 9.275 9.301 142,764 +0.01(+0.07%)
Mar 17, 2011 9.230 9.333 9.057 9.294 50,512 +0.22(+2.40%)
Mar 16, 2011 9.493 9.493 9.051 9.076 85,450 -0.37(-3.94%)
Mar 15, 2011 9.307 9.634 9.051 9.448 111,082 -0.11(-1.14%)
Mar 14, 2011 9.371 9.576 9.230 9.557 19,900 +0.07(+0.74%)
Mar 11, 2011 9.288 9.750 9.288 9.487 51,418 +0.15(+1.65%)
Mar 10, 2011 9.358 9.673 9.249 9.333 71,919 -0.14(-1.49%)
Mar 09, 2011 9.455 9.596 9.365 9.474 17,617 +0.09(+0.96%)
Mar 08, 2011 9.384 9.435 9.269 9.384 70,312 +0.01(+0.14%)
Mar 07, 2011 9.500 9.532 9.333 9.371 37,388 -0.13(-1.42%)
Mar 04, 2011 9.474 9.538 9.448 9.506 20,892 -0.01(-0.13%)
Mar 03, 2011 9.442 9.557 9.320 9.519 58,284 +0.02(+0.20%)
Mar 02, 2011 9.705 9.756 9.397 9.500 44,753 -0.06(-0.60%)
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.