Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Aeroportuario ADR (NQ: OMAB )

71.33 -3.34 (-4.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 30, 2009 4.991 5.404 4.913 5.149 158,151 +0.06(+1.19%)
Jan 29, 2009 5.247 5.259 4.991 5.089 42,800 -0.18(-3.34%)
Jan 28, 2009 4.876 5.332 4.876 5.265 102,159 +0.39(+7.97%)
Jan 27, 2009 4.645 4.894 4.645 4.876 59,843 +0.18(+3.75%)
Jan 26, 2009 4.773 4.864 4.700 4.700 67,945 -0.09(-1.90%)
Jan 23, 2009 4.979 4.979 4.791 4.791 68,754 -0.17(-3.43%)
Jan 22, 2009 5.040 5.052 4.919 4.961 51,874 -0.10(-2.04%)
Jan 21, 2009 5.034 5.064 4.876 5.064 77,185 +0.01(+0.24%)
Jan 20, 2009 5.186 5.253 5.010 5.052 43,872 -0.25(-4.70%)
Jan 16, 2009 5.332 5.332 5.186 5.301 109,512 -0.10(-1.91%)
Jan 15, 2009 5.344 5.580 5.095 5.404 174,731 +0.03(+0.56%)
Jan 14, 2009 5.714 5.714 5.344 5.374 64,149 -0.49(-8.29%)
Jan 13, 2009 6.236 6.255 5.744 5.860 107,042 -0.39(-6.22%)
Jan 12, 2009 6.242 6.376 6.121 6.248 134,219 -0.19(-2.92%)
Jan 09, 2009 6.461 6.589 6.382 6.437 36,097 -0.13(-1.94%)
Jan 08, 2009 6.503 6.850 6.503 6.564 22,674 -0.12(-1.82%)
Jan 07, 2009 6.680 6.837 6.540 6.686 22,478 -0.12(-1.70%)
Jan 06, 2009 7.020 7.020 6.789 6.801 28,792 -0.10(-1.41%)
Jan 05, 2009 6.831 6.898 6.783 6.898 62,249 +0.03(+0.44%)
Jan 02, 2009 6.825 6.892 6.801 6.868 14,491 +0.13(+1.89%)
Dec 31, 2008 6.564 6.813 6.564 6.740 20,718 +0.11(+1.65%)
Dec 30, 2008 6.558 6.740 6.479 6.631 45,385 +0.00(+0.00%)
Dec 29, 2008 6.637 6.801 6.570 6.631 67,272 -0.02(-0.27%)
Dec 26, 2008 6.364 6.765 6.364 6.649 43,977 +0.06(+0.92%)
Dec 24, 2008 6.461 6.601 6.443 6.589 19,761 +0.33(+5.24%)
Dec 23, 2008 6.078 6.503 6.078 6.261 63,896 +0.10(+1.58%)
Dec 22, 2008 6.103 6.431 6.103 6.163 49,730 -0.04(-0.68%)
Dec 19, 2008 5.532 6.346 5.532 6.206 186,650 +0.26(+4.39%)
Dec 18, 2008 6.200 6.200 5.878 5.945 152,329 -0.01(-0.10%)
Dec 17, 2008 6.072 6.109 5.914 5.951 332,844 -0.09(-1.41%)
Dec 16, 2008 5.580 6.133 5.580 6.036 107,572 +0.40(+7.11%)
Dec 15, 2008 5.641 5.672 5.095 5.635 59,744 +0.07(+1.20%)
Dec 12, 2008 5.338 5.684 5.338 5.568 25,042 -0.01(-0.22%)
Dec 11, 2008 5.453 5.757 5.410 5.580 603,363 +0.20(+3.72%)
Dec 10, 2008 5.301 5.593 5.155 5.380 152,658 +0.04(+0.68%)
Dec 09, 2008 5.301 5.556 5.119 5.344 222,984 +0.04(+0.80%)
Dec 08, 2008 4.979 5.417 4.979 5.301 168,255 +0.29(+5.82%)
Dec 05, 2008 4.925 5.162 4.743 5.010 141,337 -0.01(-0.24%)
Dec 04, 2008 4.773 5.307 4.773 5.022 76,487 +0.07(+1.47%)
Dec 03, 2008 4.967 5.174 4.676 4.949 595,190 -0.19(-3.78%)
Dec 02, 2008 5.125 5.265 5.010 5.143 108,766 -0.02(-0.47%)
Dec 01, 2008 5.052 5.222 5.010 5.168 39,724 +0.01(+0.24%)
Nov 28, 2008 5.344 5.404 5.052 5.155 19,473 +0.10(+1.92%)
Nov 26, 2008 5.040 5.083 5.022 5.058 8,518 +0.05(+1.09%)
Nov 25, 2008 4.919 5.083 4.919 5.004 54,351 +0.05(+0.98%)
Nov 24, 2008 4.712 5.004 4.676 4.955 78,292 +0.19(+3.95%)
Nov 21, 2008 4.919 4.919 4.560 4.767 94,263 +0.04(+0.77%)
Nov 20, 2008 4.894 4.894 4.688 4.730 64,866 -0.37(-7.26%)
Nov 19, 2008 5.295 5.404 5.076 5.101 70,562 -0.36(-6.67%)
Nov 18, 2008 5.295 5.605 5.295 5.465 96,858 +0.07(+1.24%)
Nov 17, 2008 5.429 5.544 5.119 5.398 11,362 -0.14(-2.52%)
Nov 14, 2008 5.502 5.690 5.423 5.538 105,112 -0.11(-1.94%)
Nov 13, 2008 5.247 5.647 5.186 5.647 67,775 +0.33(+6.16%)
Nov 12, 2008 5.210 5.386 5.210 5.319 40,511 -0.10(-1.90%)
Nov 11, 2008 5.471 5.471 5.004 5.423 38,545 +0.02(+0.45%)
Nov 10, 2008 5.890 5.890 5.210 5.398 69,822 +0.12(+2.18%)
Nov 07, 2008 5.162 5.319 5.162 5.283 67,634 +0.16(+3.08%)
Nov 06, 2008 5.314 5.314 5.052 5.125 288,866 -0.22(-4.20%)
Nov 05, 2008 5.441 5.441 5.277 5.350 88,351 -0.19(-3.40%)
Nov 04, 2008 5.374 5.556 5.362 5.538 75,690 +0.19(+3.64%)
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.