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 (%)
Jun 30, 2010 7.969 8.137 7.876 7.876 28,453 -0.14(-1.78%)
Jun 29, 2010 8.279 8.279 7.944 8.019 29,673 -0.48(-5.69%)
Jun 25, 2010 8.199 8.571 8.199 8.503 20,948 +0.16(+1.93%)
Jun 24, 2010 8.714 8.714 8.255 8.342 304,124 -0.13(-1.54%)
Jun 23, 2010 8.509 8.658 8.255 8.472 22,395 -0.09(-1.02%)
Jun 22, 2010 8.944 8.944 8.534 8.559 19,511 -0.24(-2.68%)
Jun 21, 2010 8.888 8.888 8.739 8.795 11,117 -0.08(-0.91%)
Jun 18, 2010 8.968 8.968 8.770 8.875 34,214 +0.03(+0.35%)
Jun 17, 2010 8.832 8.844 8.590 8.844 61,981 +0.12(+1.35%)
Jun 16, 2010 8.702 8.757 8.683 8.726 43,481 -0.04(-0.50%)
Jun 15, 2010 8.832 8.832 8.590 8.770 62,853 +0.08(+0.93%)
Jun 14, 2010 8.633 8.776 8.633 8.689 51,397 +0.19(+2.19%)
Jun 11, 2010 8.404 8.503 8.373 8.503 27,156 +0.16(+1.93%)
Jun 10, 2010 8.224 8.441 8.118 8.342 44,026 +0.32(+3.94%)
Jun 09, 2010 8.107 8.107 7.969 8.025 13,066 -0.09(-1.15%)
Jun 08, 2010 7.913 8.118 7.913 8.118 14,339 +0.11(+1.32%)
Jun 07, 2010 8.056 8.068 7.932 8.013 12,986 +0.09(+1.10%)
Jun 04, 2010 8.087 8.199 7.864 7.926 62,197 -0.26(-3.18%)
Jun 03, 2010 8.248 8.248 8.143 8.186 39,142 -0.06(-0.75%)
Jun 02, 2010 8.199 8.311 8.137 8.248 40,280 +0.06(+0.68%)
Jun 01, 2010 8.317 8.540 8.081 8.193 60,819 -0.18(-2.15%)
May 28, 2010 8.472 8.441 8.211 8.373 25,579 -0.10(-1.17%)
May 27, 2010 8.075 8.472 7.920 8.472 50,711 +0.53(+6.64%)
May 26, 2010 7.808 8.068 7.808 7.944 21,044 +0.11(+1.43%)
May 25, 2010 7.820 7.833 7.622 7.833 24,430 -0.07(-0.94%)
May 24, 2010 7.975 7.975 7.833 7.907 39,408 -0.09(-1.09%)
May 21, 2010 7.659 8.025 7.659 7.994 60,299 +0.39(+5.14%)
May 20, 2010 7.560 8.168 7.361 7.603 87,329 -0.56(-6.84%)
May 19, 2010 8.379 8.379 7.944 8.162 49,338 -0.22(-2.59%)
May 18, 2010 8.639 8.751 8.379 8.379 33,563 -0.17(-1.96%)
May 17, 2010 8.844 8.844 8.416 8.546 18,198 -0.30(-3.37%)
May 14, 2010 8.782 8.850 8.658 8.844 17,927 -0.13(-1.45%)
May 13, 2010 8.999 9.000 8.937 8.975 80,990 -0.02(-0.28%)
May 12, 2010 8.946 9.030 8.919 8.999 42,086 +0.00(+0.00%)
May 11, 2010 9.043 9.186 8.937 8.999 56,737 +0.11(+1.19%)
May 10, 2010 9.049 9.086 8.826 8.894 75,229 +0.42(+4.98%)
May 07, 2010 8.503 8.745 8.311 8.472 33,037 +0.02(+0.22%)
May 06, 2010 8.925 8.925 8.273 8.453 34,046 -0.42(-4.69%)
May 05, 2010 8.844 8.900 8.559 8.869 45,183 -0.12(-1.38%)
May 04, 2010 9.242 9.242 8.788 8.993 59,002 -0.24(-2.62%)
May 03, 2010 9.428 9.428 9.217 9.235 28,829 -0.17(-1.78%)
Apr 30, 2010 9.347 9.614 9.254 9.403 179,865 +0.09(+0.93%)
Apr 29, 2010 9.297 9.589 9.297 9.316 133,166 +0.07(+0.74%)
Apr 28, 2010 9.310 9.328 8.987 9.248 72,762 -0.04(-0.47%)
Apr 27, 2010 9.589 9.738 9.179 9.291 51,217 -0.35(-3.61%)
Apr 26, 2010 9.664 9.819 9.595 9.639 47,508 -0.02(-0.26%)
Apr 23, 2010 9.788 9.825 9.651 9.664 17,069 -0.12(-1.21%)
Apr 22, 2010 9.502 9.794 9.413 9.781 36,268 +0.24(+2.47%)
Apr 21, 2010 9.775 9.781 9.521 9.546 71,360 -0.17(-1.72%)
Apr 20, 2010 9.682 9.930 9.664 9.713 71,442 +0.09(+0.90%)
Apr 19, 2010 9.682 9.899 9.626 9.626 27,229 -0.15(-1.52%)
Apr 16, 2010 9.831 9.980 9.682 9.775 48,898 -0.04(-0.44%)
Apr 15, 2010 9.322 9.819 9.322 9.819 59,413 +0.48(+5.12%)
Apr 14, 2010 9.328 9.347 9.273 9.341 30,609 -0.01(-0.07%)
Apr 13, 2010 9.390 9.453 9.248 9.347 73,645 -0.12(-1.25%)
Apr 12, 2010 9.415 9.515 9.387 9.465 84,314 +0.08(+0.87%)
Apr 09, 2010 9.230 9.383 9.168 9.383 89,565 +0.18(+1.93%)
Apr 08, 2010 9.242 9.297 9.162 9.205 135,644 -0.04(-0.40%)
Apr 07, 2010 9.297 9.303 9.137 9.242 75,979 -0.05(-0.53%)
Apr 06, 2010 9.230 9.334 9.217 9.291 59,585 +0.00(+0.00%)
Apr 05, 2010 9.303 9.365 9.230 9.291 49,932 +0.14(+1.48%)
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.