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

Grupo Aeroportuario ADR (NQ: OMAB )

88.92 +0.25 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2010 8.724 8.692 8.456 8.622 24,839 -0.10(-1.17%)
May 27, 2010 8.315 8.724 8.155 8.724 49,244 +0.54(+6.64%)
May 26, 2010 8.040 8.309 8.040 8.181 20,435 +0.12(+1.43%)
May 25, 2010 8.053 8.066 7.849 8.066 23,724 -0.08(-0.94%)
May 24, 2010 8.213 8.213 8.066 8.143 38,269 -0.09(-1.09%)
May 21, 2010 7.887 8.264 7.887 8.232 58,555 +0.40(+5.14%)
May 20, 2010 7.785 8.411 7.580 7.829 84,803 -0.58(-6.84%)
May 19, 2010 8.628 8.628 8.181 8.405 47,911 -0.22(-2.59%)
May 18, 2010 8.897 9.012 8.628 8.628 32,592 -0.17(-1.96%)
May 17, 2010 9.108 9.108 8.667 8.801 17,672 -0.31(-3.37%)
May 14, 2010 9.044 9.114 8.916 9.108 17,409 -0.13(-1.45%)
May 13, 2010 9.267 9.268 9.204 9.242 78,648 -0.03(-0.28%)
May 12, 2010 9.213 9.299 9.184 9.267 40,869 +0.00(+0.00%)
May 11, 2010 9.312 9.459 9.204 9.267 55,096 +0.11(+1.19%)
May 10, 2010 9.319 9.357 9.088 9.159 73,053 +0.43(+4.98%)
May 07, 2010 8.756 9.005 8.558 8.724 32,082 +0.02(+0.22%)
May 06, 2010 9.191 9.191 8.520 8.705 33,061 -0.43(-4.69%)
May 05, 2010 9.108 9.165 8.814 9.133 43,876 -0.13(-1.38%)
May 04, 2010 9.517 9.517 9.050 9.261 57,296 -0.25(-2.62%)
May 03, 2010 9.708 9.708 9.491 9.510 27,995 -0.17(-1.78%)
Apr 30, 2010 9.625 9.900 9.529 9.683 174,664 +0.09(+0.93%)
Apr 29, 2010 9.574 9.875 9.574 9.593 129,315 +0.07(+0.74%)
Apr 28, 2010 9.587 9.606 9.255 9.523 70,658 -0.04(-0.47%)
Apr 27, 2010 9.875 10.03 9.453 9.568 49,736 -0.36(-3.61%)
Apr 26, 2010 9.951 10.11 9.881 9.926 46,134 -0.03(-0.26%)
Apr 23, 2010 10.08 10.12 9.939 9.951 16,575 -0.12(-1.21%)
Apr 22, 2010 9.785 10.09 9.693 10.07 35,219 +0.24(+2.47%)
Apr 21, 2010 10.07 10.07 9.804 9.830 69,297 -0.17(-1.72%)
Apr 20, 2010 9.970 10.23 9.951 10.00 69,376 +0.09(+0.90%)
Apr 19, 2010 9.970 10.19 9.913 9.913 26,442 -0.15(-1.52%)
Apr 16, 2010 10.12 10.28 9.970 10.07 47,484 -0.04(-0.44%)
Apr 15, 2010 9.600 10.11 9.600 10.11 57,695 +0.49(+5.12%)
Apr 14, 2010 9.605 9.625 9.549 9.619 29,724 -0.01(-0.07%)
Apr 13, 2010 9.670 9.734 9.523 9.625 71,515 -0.12(-1.25%)
Apr 12, 2010 9.696 9.798 9.666 9.747 81,876 +0.08(+0.87%)
Apr 09, 2010 9.504 9.662 9.441 9.662 86,975 +0.18(+1.93%)
Apr 08, 2010 9.517 9.574 9.435 9.479 131,722 -0.04(-0.40%)
Apr 07, 2010 9.574 9.580 9.410 9.517 73,782 -0.05(-0.53%)
Apr 06, 2010 9.504 9.612 9.492 9.568 57,862 +0.00(+0.00%)
Apr 05, 2010 9.580 9.643 9.504 9.568 48,488 +0.14(+1.48%)
Apr 01, 2010 9.536 9.428 9.428 9.428 11,544 -0.08(-0.80%)
Mar 31, 2010 9.372 9.530 9.340 9.504 27,865 +0.03(+0.33%)
Mar 30, 2010 9.378 9.473 9.365 9.473 68,631 +0.10(+1.08%)
Mar 29, 2010 9.327 9.485 9.239 9.372 74,220 +0.06(+0.61%)
Mar 26, 2010 9.283 9.454 9.245 9.315 103,371 +0.03(+0.34%)
Mar 25, 2010 9.549 9.631 9.283 9.283 10,911 -0.27(-2.78%)
Mar 24, 2010 9.517 9.612 9.422 9.549 44,178 +0.05(+0.53%)
Mar 23, 2010 9.416 9.542 9.289 9.498 61,357 +0.04(+0.40%)
Mar 22, 2010 9.391 9.492 9.277 9.460 25,300 +0.16(+1.77%)
Mar 19, 2010 9.195 9.391 9.169 9.296 28,686 +0.06(+0.62%)
Mar 18, 2010 9.283 9.391 9.201 9.239 43,895 -0.04(-0.41%)
Mar 17, 2010 9.289 9.473 9.182 9.277 38,743 +0.01(+0.14%)
Mar 16, 2010 9.239 9.466 9.239 9.264 86,974 +0.04(+0.48%)
Mar 15, 2010 9.258 9.549 9.220 9.220 20,649 -0.22(-2.34%)
Mar 12, 2010 9.416 9.479 9.391 9.441 12,502 +0.04(+0.47%)
Mar 11, 2010 9.555 9.580 9.397 9.397 17,951 -0.22(-2.30%)
Mar 10, 2010 9.574 9.764 9.435 9.618 108,863 -0.10(-1.04%)
Mar 09, 2010 9.327 9.757 9.327 9.719 208,694 +0.39(+4.20%)
Mar 08, 2010 9.119 9.327 9.093 9.327 67,181 +0.15(+1.58%)
Mar 05, 2010 9.017 9.302 8.815 9.182 82,321 +0.28(+3.20%)
Mar 04, 2010 8.284 9.017 8.284 8.897 321,596 +0.61(+7.40%)
Mar 03, 2010 8.316 8.353 7.993 8.284 174,971 +0.39(+4.97%)
Mar 02, 2010 7.974 8.094 7.810 7.892 66,522 -0.11(-1.42%)
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.