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

Grupo Aeroportuario ADR (NQ: OMAB )

68.48 -0.74 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Mar 31, 2010 7.408 7.533 7.383 7.513 35,252 +0.02(+0.33%)
Mar 30, 2010 7.413 7.488 7.403 7.488 86,827 +0.08(+1.08%)
Mar 29, 2010 7.373 7.498 7.303 7.408 93,897 +0.04(+0.61%)
Mar 26, 2010 7.338 7.473 7.308 7.363 130,776 +0.02(+0.34%)
Mar 25, 2010 7.548 7.613 7.338 7.338 13,804 -0.21(-2.78%)
Mar 24, 2010 7.523 7.598 7.448 7.548 55,891 +0.04(+0.53%)
Mar 23, 2010 7.443 7.543 7.343 7.508 77,624 +0.03(+0.40%)
Mar 22, 2010 7.423 7.503 7.333 7.478 32,007 +0.13(+1.77%)
Mar 19, 2010 7.268 7.423 7.248 7.348 36,291 +0.04(+0.62%)
Mar 18, 2010 7.338 7.423 7.273 7.303 55,533 -0.03(-0.41%)
Mar 17, 2010 7.343 7.488 7.258 7.333 49,015 +0.01(+0.14%)
Mar 16, 2010 7.303 7.483 7.303 7.323 110,032 +0.03(+0.48%)
Mar 15, 2010 7.318 7.548 7.288 7.288 26,124 -0.17(-2.34%)
Mar 12, 2010 7.443 7.493 7.423 7.463 15,816 +0.03(+0.47%)
Mar 11, 2010 7.553 7.573 7.428 7.428 22,711 -0.17(-2.30%)
Mar 10, 2010 7.568 7.718 7.458 7.603 137,724 -0.08(-1.04%)
Mar 09, 2010 7.373 7.713 7.373 7.683 264,022 +0.31(+4.20%)
Mar 08, 2010 7.208 7.373 7.188 7.373 84,992 +0.11(+1.58%)
Mar 05, 2010 7.128 7.353 6.968 7.258 104,146 +0.22(+3.20%)
Mar 04, 2010 6.548 7.128 6.548 7.033 406,856 +0.48(+7.40%)
Mar 03, 2010 6.573 6.603 6.318 6.548 221,358 +0.31(+4.97%)
Mar 02, 2010 6.303 6.398 6.173 6.238 84,158 -0.09(-1.42%)
Mar 01, 2010 6.493 6.493 6.308 6.328 53,244 -0.03(-0.55%)
Feb 26, 2010 6.328 6.413 6.313 6.363 33,822 +0.01(+0.24%)
Feb 25, 2010 6.538 6.723 6.298 6.348 140,175 -0.15(-2.31%)
Feb 24, 2010 6.498 6.503 6.323 6.498 161,522 +0.08(+1.25%)
Feb 23, 2010 6.503 6.563 6.393 6.418 27,670 -0.20(-3.09%)
Feb 22, 2010 6.423 6.623 6.373 6.623 8,674 +0.17(+2.71%)
Feb 19, 2010 6.353 6.543 6.353 6.448 41,632 -0.05(-0.85%)
Feb 18, 2010 6.588 6.693 6.478 6.503 28,606 +0.00(+0.00%)
Feb 17, 2010 6.529 6.593 6.458 6.503 14,476 -0.04(-0.61%)
Feb 16, 2010 6.548 6.583 6.498 6.543 93,156 +0.07(+1.16%)
Feb 12, 2010 6.493 6.468 6.468 6.468 44,813 -0.08(-1.22%)
Feb 11, 2010 6.353 6.548 6.313 6.548 37,587 +0.24(+3.80%)
Feb 10, 2010 6.183 6.358 6.183 6.308 37,627 +0.11(+1.77%)
Feb 09, 2010 6.128 6.263 6.063 6.198 8,908 +0.07(+1.14%)
Feb 08, 2010 5.953 6.163 5.913 6.128 30,645 +0.13(+2.25%)
Feb 05, 2010 6.043 6.043 5.896 5.993 38,437 -0.04(-0.74%)
Feb 04, 2010 6.083 6.168 5.991 6.038 40,180 -0.16(-2.58%)
Feb 03, 2010 6.248 6.353 6.128 6.198 33,370 -0.08(-1.35%)
Feb 02, 2010 6.228 6.353 6.123 6.283 202,691 +0.11(+1.78%)
Feb 01, 2010 6.133 6.298 6.098 6.173 35,667 +0.14(+2.32%)
Jan 29, 2010 6.318 6.318 5.993 6.033 300,741 +0.08(+1.43%)
Jan 28, 2010 5.838 6.158 5.833 5.948 515,466 +0.19(+3.39%)
Jan 27, 2010 5.873 5.983 5.718 5.753 194,938 -0.19(-3.28%)
Jan 26, 2010 6.058 6.058 5.908 5.948 149,780 -0.09(-1.57%)
Jan 25, 2010 6.238 6.238 5.998 6.043 97,116 -0.06(-1.06%)
Jan 22, 2010 6.268 6.268 6.068 6.108 118,987 -0.21(-3.32%)
Jan 21, 2010 6.333 6.418 6.153 6.318 83,604 -0.09(-1.40%)
Jan 20, 2010 6.273 6.408 6.273 6.408 72,196 +0.06(+0.94%)
Jan 19, 2010 6.493 6.493 6.348 6.348 162,286 -0.14(-2.23%)
Jan 15, 2010 6.598 6.493 6.493 6.493 162,650 -0.02(-0.38%)
Jan 14, 2010 6.573 6.603 6.483 6.518 172,293 -0.14(-2.18%)
Jan 13, 2010 6.803 6.808 6.573 6.663 42,039 -0.23(-3.41%)
Jan 12, 2010 6.978 6.978 6.718 6.898 24,455 -0.07(-1.06%)
Jan 11, 2010 7.051 7.051 6.942 6.972 21,338 -0.11(-1.61%)
Jan 08, 2010 6.912 7.219 6.912 7.086 110,493 +0.11(+1.56%)
Jan 07, 2010 6.863 7.056 6.779 6.977 65,031 +0.16(+2.39%)
Jan 06, 2010 6.843 6.957 6.799 6.814 45,367 +0.05(+0.80%)
Jan 05, 2010 6.749 6.873 6.710 6.759 37,192 +0.03(+0.44%)
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.