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 (%)
Sep 30, 2009 7.627 7.979 7.420 7.633 12,163 +0.13(+1.78%)
Sep 29, 2009 7.578 7.651 7.499 7.499 55,546 -0.08(-1.04%)
Sep 28, 2009 7.238 7.888 7.238 7.578 36,287 +0.23(+3.14%)
Sep 25, 2009 7.099 7.694 7.099 7.348 52,521 +0.05(+0.75%)
Sep 24, 2009 7.536 7.651 7.250 7.293 25,219 -0.30(-4.00%)
Sep 23, 2009 7.524 7.736 7.512 7.597 95,331 +0.01(+0.08%)
Sep 22, 2009 7.633 7.833 7.505 7.590 76,902 +0.00(+0.00%)
Sep 21, 2009 7.736 7.797 7.590 7.590 47,651 -0.25(-3.18%)
Sep 18, 2009 7.985 8.076 7.791 7.839 38,336 -0.22(-2.79%)
Sep 17, 2009 7.669 8.070 7.669 8.064 60,605 +0.26(+3.35%)
Sep 16, 2009 7.742 7.833 7.651 7.803 21,079 +0.09(+1.10%)
Sep 15, 2009 7.833 7.833 7.590 7.718 60,118 +0.08(+1.03%)
Sep 14, 2009 7.524 7.688 7.426 7.639 15,198 -0.04(-0.55%)
Sep 11, 2009 7.305 7.785 7.305 7.682 39,697 +0.36(+4.89%)
Sep 10, 2009 7.263 7.469 7.190 7.323 49,934 +0.06(+0.84%)
Sep 09, 2009 7.281 7.341 7.202 7.263 61,631 +0.13(+1.79%)
Sep 08, 2009 7.068 7.414 7.068 7.135 84,579 -0.12(-1.59%)
Sep 04, 2009 6.959 7.250 6.959 7.250 27,753 +0.29(+4.19%)
Sep 03, 2009 7.044 7.080 6.959 6.959 69,462 -0.05(-0.78%)
Sep 02, 2009 6.862 7.135 6.862 7.014 18,857 +0.33(+5.00%)
Sep 01, 2009 7.147 7.250 6.680 6.680 23,714 -0.30(-4.35%)
Aug 31, 2009 6.995 7.165 6.983 6.983 11,008 -0.21(-2.87%)
Aug 28, 2009 7.141 7.299 7.141 7.190 9,551 +0.03(+0.42%)
Aug 27, 2009 7.050 7.214 7.008 7.159 44,159 -0.04(-0.59%)
Aug 26, 2009 7.275 7.275 7.165 7.202 8,696 -0.09(-1.25%)
Aug 25, 2009 7.232 7.469 7.232 7.293 10,595 +0.04(+0.59%)
Aug 24, 2009 7.378 7.505 7.250 7.250 21,406 -0.01(-0.17%)
Aug 21, 2009 7.505 7.505 7.208 7.263 11,395 +0.09(+1.27%)
Aug 20, 2009 7.202 7.220 7.165 7.171 17,801 -0.02(-0.34%)
Aug 19, 2009 7.178 7.287 7.105 7.196 113,265 +0.05(+0.68%)
Aug 18, 2009 7.250 7.329 7.141 7.147 51,874 +0.01(+0.09%)
Aug 17, 2009 7.250 7.250 6.977 7.141 74,962 -0.20(-2.73%)
Aug 14, 2009 7.402 7.402 7.202 7.341 102,370 -0.00(-0.01%)
Aug 13, 2009 7.475 7.475 7.342 7.342 38,698 -0.07(-0.89%)
Aug 12, 2009 7.360 7.439 7.317 7.408 25,360 +0.02(+0.25%)
Aug 11, 2009 7.754 7.754 7.276 7.390 11,035 -0.32(-4.10%)
Aug 10, 2009 7.773 7.809 7.682 7.706 12,186 -0.01(-0.08%)
Aug 07, 2009 7.426 8.094 7.244 7.712 184,437 +0.49(+6.81%)
Aug 06, 2009 7.402 7.402 7.214 7.220 7,739 +0.01(+0.08%)
Aug 05, 2009 7.008 7.311 7.008 7.214 26,362 +0.05(+0.76%)
Aug 04, 2009 7.153 7.351 7.099 7.159 30,325 +0.06(+0.90%)
Aug 03, 2009 6.667 7.129 6.637 7.096 55,013 +0.43(+6.42%)
Jul 31, 2009 6.649 6.667 6.564 6.667 14,804 +0.09(+1.39%)
Jul 30, 2009 6.595 6.649 6.546 6.576 6,893 -0.04(-0.55%)
Jul 29, 2009 6.643 6.710 6.540 6.613 9,482 -0.16(-2.42%)
Jul 28, 2009 6.582 7.275 6.564 6.777 184,819 +0.20(+3.05%)
Jul 27, 2009 6.546 6.704 6.528 6.576 18,683 -0.01(-0.18%)
Jul 24, 2009 6.582 6.643 6.497 6.589 24,369 -0.03(-0.46%)
Jul 23, 2009 6.607 6.734 6.497 6.619 148,581 +0.12(+1.87%)
Jul 22, 2009 6.510 6.551 6.406 6.497 46,331 -0.01(-0.19%)
Jul 21, 2009 6.528 6.567 6.437 6.510 22,824 -0.02(-0.28%)
Jul 20, 2009 6.680 6.728 6.485 6.528 52,536 -0.05(-0.83%)
Jul 17, 2009 6.510 6.667 6.510 6.582 8,069 +0.08(+1.21%)
Jul 16, 2009 6.455 6.521 6.394 6.503 48,589 +0.05(+0.85%)
Jul 15, 2009 6.097 6.558 6.097 6.449 55,762 +0.24(+3.91%)
Jul 14, 2009 5.823 6.206 5.823 6.206 14,656 +0.35(+5.91%)
Jul 13, 2009 5.708 5.933 5.690 5.860 17,489 +0.14(+2.44%)
Jul 10, 2009 5.866 5.866 5.653 5.720 16,489 +0.04(+0.75%)
Jul 09, 2009 5.848 5.963 5.678 5.678 36,361 -0.16(-2.81%)
Jul 08, 2009 5.981 6.133 5.720 5.842 22,725 -0.13(-2.14%)
Jul 07, 2009 6.030 6.194 5.811 5.969 28,040 -0.15(-2.48%)
Jul 06, 2009 6.212 6.212 5.981 6.121 15,652 -0.10(-1.56%)
Jul 02, 2009 6.273 6.279 6.139 6.218 5,269 -0.16(-2.48%)
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.