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 (%)
Aug 31, 2010 7.530 7.662 7.448 7.517 23,884 +0.04(+0.59%)
Aug 30, 2010 7.580 7.580 7.473 7.473 24,271 -0.19(-2.46%)
Aug 27, 2010 7.624 7.781 7.618 7.662 40,865 +0.04(+0.50%)
Aug 26, 2010 7.834 7.834 7.561 7.624 8,439 -0.16(-2.10%)
Aug 25, 2010 7.750 7.787 7.671 7.787 11,807 +0.01(+0.16%)
Aug 24, 2010 7.668 7.825 7.655 7.775 14,017 -0.02(-0.24%)
Aug 23, 2010 7.869 7.963 7.794 7.794 12,609 -0.04(-0.48%)
Aug 20, 2010 7.768 7.894 7.687 7.831 7,235 +0.08(+0.97%)
Aug 19, 2010 7.951 7.951 7.756 7.756 6,528 -0.25(-3.14%)
Aug 18, 2010 7.812 8.042 7.812 8.007 18,072 +0.09(+1.19%)
Aug 17, 2010 7.662 8.001 7.593 7.913 156,675 +0.28(+3.70%)
Aug 16, 2010 7.517 7.668 7.511 7.630 173,420 +0.08(+1.00%)
Aug 13, 2010 7.555 7.568 7.517 7.555 7,850 -0.05(-0.66%)
Aug 12, 2010 7.417 7.605 7.241 7.605 22,991 +0.04(+0.50%)
Aug 11, 2010 7.888 7.888 7.487 7.568 240,451 -0.44(-5.45%)
Aug 10, 2010 8.126 8.126 7.982 8.003 40,247 -0.14(-1.74%)
Aug 09, 2010 8.324 8.654 7.932 8.145 31,013 -0.14(-1.67%)
Aug 06, 2010 8.415 8.415 8.283 8.283 25,477 -0.15(-1.79%)
Aug 05, 2010 8.453 8.461 8.390 8.434 126,446 -0.03(-0.37%)
Aug 04, 2010 8.428 8.572 8.428 8.466 236,589 +0.05(+0.60%)
Aug 03, 2010 8.415 8.472 8.397 8.415 43,152 -0.03(-0.37%)
Aug 02, 2010 8.566 8.604 8.422 8.447 60,228 +0.03(+0.30%)
Jul 30, 2010 8.202 8.478 8.183 8.422 16,404 -0.06(-0.67%)
Jul 29, 2010 8.817 8.817 8.346 8.478 27,819 -0.06(-0.74%)
Jul 28, 2010 8.296 8.541 8.296 8.541 9,136 +0.09(+1.04%)
Jul 27, 2010 8.522 8.522 8.403 8.453 94,200 -0.13(-1.46%)
Jul 26, 2010 8.302 9.100 8.227 8.579 58,084 +0.24(+2.94%)
Jul 23, 2010 8.283 8.340 8.189 8.334 33,462 -0.02(-0.23%)
Jul 22, 2010 8.453 8.453 8.271 8.353 39,446 -0.10(-1.19%)
Jul 21, 2010 8.196 8.453 8.158 8.453 25,353 +0.04(+0.45%)
Jul 20, 2010 8.170 8.510 8.020 8.415 79,430 +0.16(+1.94%)
Jul 19, 2010 8.365 8.371 8.145 8.255 6,640 -0.05(-0.64%)
Jul 16, 2010 8.334 8.353 8.255 8.309 25,636 -0.03(-0.30%)
Jul 15, 2010 8.390 8.390 8.222 8.334 11,303 -0.03(-0.38%)
Jul 14, 2010 8.255 8.365 8.164 8.365 5,413 -0.02(-0.26%)
Jul 13, 2010 8.327 8.415 8.296 8.387 5,573 +0.05(+0.64%)
Jul 12, 2010 8.503 8.503 8.183 8.334 14,514 +0.12(+1.42%)
Jul 09, 2010 8.261 8.348 8.174 8.217 3,299 -0.02(-0.30%)
Jul 08, 2010 8.149 8.242 8.056 8.242 46,530 +0.09(+1.07%)
Jul 07, 2010 8.162 8.304 8.019 8.155 11,067 +0.01(+0.15%)
Jul 06, 2010 8.323 8.391 8.062 8.143 13,266 -0.09(-1.13%)
Jul 02, 2010 8.199 8.273 8.162 8.236 20,945 +0.01(+0.08%)
Jul 01, 2010 7.783 8.230 7.634 8.230 63,968 +0.35(+4.49%)
Jun 30, 2010 7.969 8.137 7.876 7.876 28,453 -0.14(-1.78%)
Jun 29, 2010 8.279 8.279 7.944 8.019 29,673 -0.48(-5.69%)
Jun 25, 2010 8.199 8.571 8.199 8.503 20,948 +0.16(+1.93%)
Jun 24, 2010 8.714 8.714 8.255 8.342 304,124 -0.13(-1.54%)
Jun 23, 2010 8.509 8.658 8.255 8.472 22,395 -0.09(-1.02%)
Jun 22, 2010 8.944 8.944 8.534 8.559 19,511 -0.24(-2.68%)
Jun 21, 2010 8.888 8.888 8.739 8.795 11,117 -0.08(-0.91%)
Jun 18, 2010 8.968 8.968 8.770 8.875 34,214 +0.03(+0.35%)
Jun 17, 2010 8.832 8.844 8.590 8.844 61,981 +0.12(+1.35%)
Jun 16, 2010 8.702 8.757 8.683 8.726 43,481 -0.04(-0.50%)
Jun 15, 2010 8.832 8.832 8.590 8.770 62,853 +0.08(+0.93%)
Jun 14, 2010 8.633 8.776 8.633 8.689 51,397 +0.19(+2.19%)
Jun 11, 2010 8.404 8.503 8.373 8.503 27,156 +0.16(+1.93%)
Jun 10, 2010 8.224 8.441 8.118 8.342 44,026 +0.32(+3.94%)
Jun 09, 2010 8.107 8.107 7.969 8.025 13,066 -0.09(-1.15%)
Jun 08, 2010 7.913 8.118 7.913 8.118 14,339 +0.11(+1.32%)
Jun 07, 2010 8.056 8.068 7.932 8.013 12,986 +0.09(+1.10%)
Jun 04, 2010 8.087 8.199 7.864 7.926 62,197 -0.26(-3.18%)
Jun 03, 2010 8.248 8.248 8.143 8.186 39,142 -0.06(-0.75%)
Jun 02, 2010 8.199 8.311 8.137 8.248 40,280 +0.06(+0.68%)
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.