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

Grupo Aeroportuario ADR (NQ: OMAB )

82.25 -0.51 (-0.62%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 24, 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 (%)
Feb 27, 2009 4.324 4.530 4.178 4.373 64,901 -0.12(-2.57%)
Feb 26, 2009 4.603 4.713 4.379 4.488 72,319 -0.03(-0.67%)
Feb 25, 2009 4.622 4.646 4.360 4.518 149,404 -0.21(-4.37%)
Feb 24, 2009 4.725 4.779 4.512 4.725 16,795 +0.02(+0.52%)
Feb 23, 2009 4.767 4.773 4.555 4.701 47,258 -0.13(-2.64%)
Feb 20, 2009 4.585 4.864 4.585 4.828 42,578 +0.05(+1.06%)
Feb 19, 2009 4.707 4.919 4.682 4.778 26,346 +0.08(+1.64%)
Feb 18, 2009 4.737 4.834 4.682 4.701 46,410 -0.13(-2.76%)
Feb 17, 2009 4.773 4.919 4.767 4.834 27,223 -0.17(-3.40%)
Feb 13, 2009 4.907 5.041 4.889 5.004 8,654 +0.19(+3.91%)
Feb 12, 2009 4.852 4.919 4.792 4.816 9,221 -0.14(-2.82%)
Feb 11, 2009 4.913 4.962 4.913 4.956 19,616 +0.02(+0.49%)
Feb 10, 2009 5.077 5.095 4.864 4.931 49,398 -0.20(-3.91%)
Feb 09, 2009 5.338 5.338 4.950 5.132 185,238 -0.27(-4.95%)
Feb 06, 2009 5.417 5.435 5.113 5.399 185,739 +0.10(+1.95%)
Feb 05, 2009 5.199 5.399 5.168 5.296 60,513 -0.02(-0.34%)
Feb 04, 2009 5.308 5.411 5.235 5.314 19,640 -0.04(-0.79%)
Feb 03, 2009 5.016 5.356 4.968 5.356 105,272 +0.24(+4.75%)
Feb 02, 2009 5.010 5.144 4.937 5.113 20,572 -0.04(-0.71%)
Jan 30, 2009 4.992 5.405 4.913 5.150 158,133 +0.06(+1.19%)
Jan 29, 2009 5.247 5.259 4.992 5.089 42,795 -0.18(-3.34%)
Jan 28, 2009 4.877 5.332 4.877 5.265 102,148 +0.39(+7.97%)
Jan 27, 2009 4.646 4.895 4.646 4.877 59,836 +0.18(+3.75%)
Jan 26, 2009 4.773 4.864 4.701 4.701 67,938 -0.09(-1.90%)
Jan 23, 2009 4.980 4.980 4.792 4.792 68,746 -0.17(-3.43%)
Jan 22, 2009 5.041 5.053 4.919 4.962 51,868 -0.10(-2.04%)
Jan 21, 2009 5.035 5.065 4.877 5.065 77,177 +0.01(+0.24%)
Jan 20, 2009 5.186 5.253 5.010 5.053 43,867 -0.25(-4.70%)
Jan 16, 2009 5.332 5.332 5.186 5.302 109,500 -0.10(-1.91%)
Jan 15, 2009 5.344 5.581 5.095 5.405 174,711 +0.03(+0.56%)
Jan 14, 2009 5.715 5.715 5.344 5.375 64,142 -0.49(-8.29%)
Jan 13, 2009 6.237 6.255 5.745 5.860 107,030 -0.39(-6.22%)
Jan 12, 2009 6.243 6.377 6.122 6.249 134,204 -0.19(-2.92%)
Jan 09, 2009 6.462 6.589 6.383 6.437 36,094 -0.13(-1.94%)
Jan 08, 2009 6.504 6.850 6.504 6.565 22,672 -0.12(-1.82%)
Jan 07, 2009 6.680 6.838 6.541 6.686 22,476 -0.12(-1.70%)
Jan 06, 2009 7.020 7.020 6.790 6.802 28,789 -0.10(-1.41%)
Jan 05, 2009 6.832 6.899 6.784 6.899 62,242 +0.03(+0.44%)
Jan 02, 2009 6.826 6.893 6.802 6.869 14,490 +0.13(+1.89%)
Dec 31, 2008 6.565 6.814 6.565 6.741 20,716 +0.11(+1.65%)
Dec 30, 2008 6.559 6.741 6.480 6.632 45,380 +0.00(+0.00%)
Dec 29, 2008 6.638 6.802 6.571 6.632 67,264 -0.02(-0.27%)
Dec 26, 2008 6.365 6.765 6.365 6.650 43,973 +0.06(+0.92%)
Dec 24, 2008 6.462 6.602 6.443 6.589 19,759 +0.33(+5.24%)
Dec 23, 2008 6.079 6.504 6.079 6.261 63,889 +0.10(+1.58%)
Dec 22, 2008 6.103 6.431 6.103 6.164 49,724 -0.04(-0.68%)
Dec 19, 2008 5.533 6.346 5.533 6.207 186,630 +0.26(+4.39%)
Dec 18, 2008 6.201 6.201 5.879 5.945 152,312 -0.01(-0.10%)
Dec 17, 2008 6.073 6.109 5.915 5.952 332,807 -0.09(-1.41%)
Dec 16, 2008 5.581 6.134 5.581 6.037 107,560 +0.40(+7.11%)
Dec 15, 2008 5.642 5.672 5.095 5.636 59,737 +0.07(+1.20%)
Dec 12, 2008 5.338 5.684 5.338 5.569 25,040 -0.01(-0.22%)
Dec 11, 2008 5.454 5.757 5.411 5.581 603,297 +0.20(+3.72%)
Dec 10, 2008 5.302 5.593 5.156 5.381 152,642 +0.04(+0.68%)
Dec 09, 2008 5.302 5.557 5.120 5.344 222,959 +0.04(+0.80%)
Dec 08, 2008 4.980 5.417 4.980 5.302 168,237 +0.29(+5.82%)
Dec 05, 2008 4.925 5.162 4.743 5.010 141,321 -0.01(-0.24%)
Dec 04, 2008 4.773 5.308 4.773 5.022 76,479 +0.07(+1.47%)
Dec 03, 2008 4.968 5.174 4.676 4.950 595,124 -0.19(-3.78%)
Dec 02, 2008 5.126 5.265 5.010 5.144 108,754 -0.02(-0.47%)
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.