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

Grupo Aeroportuario ADR (NQ: OMAB )

69.46 +1.08 (+1.58%)
Streaming Delayed Price Updated: 2:55 PM EDT, Jun 18, 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 (%)
Jun 30, 2009 6.370 6.370 6.212 6.261 33,436 +0.00(+0.06%)
Jun 29, 2009 6.303 6.364 6.188 6.257 7,252 -0.18(-2.79%)
Jun 26, 2009 6.060 6.437 6.060 6.437 55,344 +0.43(+7.18%)
Jun 25, 2009 6.115 6.163 5.927 6.006 78,371 +0.18(+3.02%)
Jun 24, 2009 5.836 6.054 5.829 5.829 34,912 -0.07(-1.13%)
Jun 23, 2009 5.872 5.896 5.769 5.896 44,714 +0.06(+1.04%)
Jun 22, 2009 6.170 6.182 5.836 5.836 24,833 -0.21(-3.42%)
Jun 19, 2009 6.309 6.321 6.042 6.042 12,186 -0.17(-2.74%)
Jun 18, 2009 6.194 6.230 6.103 6.212 6,578 +0.00(+0.00%)
Jun 17, 2009 6.285 6.309 6.066 6.212 24,866 +0.02(+0.29%)
Jun 16, 2009 6.740 6.807 6.194 6.194 34,564 -0.52(-7.69%)
Jun 15, 2009 6.722 6.722 6.631 6.710 74,261 -0.15(-2.21%)
Jun 12, 2009 6.303 6.880 6.303 6.862 72,474 +0.38(+5.81%)
Jun 11, 2009 5.975 6.485 5.975 6.485 28,196 +0.58(+9.76%)
Jun 10, 2009 5.836 6.072 5.738 5.908 75,306 +0.12(+2.10%)
Jun 09, 2009 5.781 5.829 5.708 5.787 17,950 +0.09(+1.49%)
Jun 08, 2009 5.738 5.769 5.668 5.702 10,429 -0.05(-0.95%)
Jun 05, 2009 5.738 5.829 5.641 5.757 50,588 +0.04(+0.74%)
Jun 04, 2009 5.678 5.738 5.653 5.714 11,040 +0.05(+0.86%)
Jun 03, 2009 5.860 5.866 5.562 5.666 33,915 -0.23(-3.91%)
Jun 02, 2009 5.914 6.036 5.775 5.896 51,581 +0.09(+1.57%)
Jun 01, 2009 5.842 5.921 5.781 5.805 75,198 -0.04(-0.62%)
May 29, 2009 5.744 5.878 5.732 5.842 17,724 +0.13(+2.34%)
May 28, 2009 5.707 5.720 5.465 5.708 25,403 +0.12(+2.17%)
May 27, 2009 5.538 5.647 5.502 5.587 77,310 -0.05(-0.97%)
May 26, 2009 5.332 5.641 5.332 5.641 50,983 +0.21(+3.80%)
May 22, 2009 5.428 5.453 5.350 5.435 3,293 +0.08(+1.47%)
May 21, 2009 5.502 5.502 5.313 5.356 8,891 -0.11(-2.00%)
May 20, 2009 5.592 5.617 5.459 5.465 19,432 -0.09(-1.64%)
May 19, 2009 5.429 5.556 5.429 5.556 27,141 +0.13(+2.46%)
May 18, 2009 5.313 5.459 5.313 5.423 132,235 +0.07(+1.36%)
May 15, 2009 5.222 5.465 5.222 5.350 100,978 +0.02(+0.46%)
May 14, 2009 5.313 5.392 5.265 5.325 28,323 -0.03(-0.57%)
May 13, 2009 5.611 5.611 5.350 5.356 33,914 -0.38(-6.67%)
May 12, 2009 5.751 5.751 5.459 5.738 26,579 -0.01(-0.21%)
May 11, 2009 5.653 5.775 5.538 5.751 11,639 -0.06(-1.05%)
May 08, 2009 5.647 5.848 5.647 5.811 38,953 +0.23(+4.13%)
May 07, 2009 5.611 5.714 5.429 5.580 29,464 +0.06(+1.10%)
May 06, 2009 5.508 5.593 5.404 5.520 44,463 +0.01(+0.22%)
May 05, 2009 5.410 5.508 5.344 5.508 41,132 +0.13(+2.49%)
May 04, 2009 5.046 5.423 5.046 5.374 146,606 +0.24(+4.73%)
May 01, 2009 4.876 5.143 4.876 5.131 8,408 +0.19(+3.94%)
Apr 30, 2009 5.016 5.064 4.809 4.937 54,838 -0.03(-0.61%)
Apr 29, 2009 4.821 5.338 4.821 4.967 125,704 +0.10(+2.00%)
Apr 28, 2009 4.554 5.010 4.524 4.870 124,951 +0.32(+6.93%)
Apr 27, 2009 5.034 5.034 4.457 4.554 404,047 -0.79(-14.77%)
Apr 24, 2009 5.307 5.404 5.204 5.344 229,154 +0.09(+1.73%)
Apr 23, 2009 4.949 5.271 4.949 5.253 61,318 +0.18(+3.47%)
Apr 22, 2009 4.943 5.174 4.943 5.076 13,174 +0.19(+3.98%)
Apr 21, 2009 4.821 4.943 4.743 4.882 257,542 +0.02(+0.50%)
Apr 20, 2009 5.004 5.004 4.834 4.858 34,118 -0.33(-6.43%)
Apr 17, 2009 5.228 5.265 5.101 5.192 171,185 -0.15(-2.84%)
Apr 16, 2009 5.344 5.362 5.307 5.344 19,761 +0.00(+0.00%)
Apr 15, 2009 5.289 5.374 5.289 5.344 6,422 -0.02(-0.34%)
Apr 14, 2009 5.259 5.502 5.119 5.362 66,160 +0.07(+1.26%)
Apr 13, 2009 4.888 5.344 4.888 5.295 38,395 +0.22(+4.43%)
Apr 09, 2009 5.162 5.162 5.058 5.070 6,587 +0.02(+0.36%)
Apr 08, 2009 4.876 5.052 4.876 5.052 84,810 +0.12(+2.46%)
Apr 07, 2009 4.955 5.004 4.743 4.931 36,839 -0.09(-1.81%)
Apr 06, 2009 4.991 5.052 4.937 5.022 22,286 -0.08(-1.55%)
Apr 03, 2009 4.797 5.149 4.797 5.101 87,634 +0.26(+5.26%)
Apr 02, 2009 4.749 4.882 4.676 4.846 202,570 +0.37(+8.28%)
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.