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

Grupo Aeroportuario ADR (NQ: OMAB )

88.92 +0.25 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 8.206 8.379 8.111 8.111 27,631 -0.15(-1.78%)
Jun 29, 2010 8.526 8.526 8.181 8.258 28,815 -0.50(-5.69%)
Jun 25, 2010 8.443 8.826 8.443 8.756 20,343 +0.17(+1.93%)
Jun 24, 2010 8.973 8.973 8.500 8.590 295,329 -0.13(-1.54%)
Jun 23, 2010 8.763 8.916 8.500 8.724 21,748 -0.09(-1.02%)
Jun 22, 2010 9.210 9.210 8.788 8.814 18,947 -0.24(-2.68%)
Jun 21, 2010 9.152 9.152 8.999 9.057 10,795 -0.08(-0.91%)
Jun 18, 2010 9.235 9.235 9.031 9.140 33,224 +0.03(+0.35%)
Jun 17, 2010 9.095 9.108 8.846 9.108 60,189 +0.12(+1.35%)
Jun 16, 2010 8.961 9.018 8.941 8.986 42,224 -0.04(-0.50%)
Jun 15, 2010 9.095 9.095 8.846 9.031 61,035 +0.08(+0.93%)
Jun 14, 2010 8.890 9.037 8.890 8.948 49,911 +0.19(+2.19%)
Jun 11, 2010 8.654 8.756 8.622 8.756 26,371 +0.17(+1.93%)
Jun 10, 2010 8.469 8.692 8.360 8.590 42,753 +0.33(+3.94%)
Jun 09, 2010 8.348 8.348 8.206 8.264 12,689 -0.10(-1.15%)
Jun 08, 2010 8.149 8.360 8.149 8.360 13,925 +0.11(+1.32%)
Jun 07, 2010 8.296 8.309 8.168 8.251 12,610 +0.09(+1.10%)
Jun 04, 2010 8.328 8.443 8.098 8.162 60,399 -0.27(-3.18%)
Jun 03, 2010 8.494 8.494 8.385 8.430 38,010 -0.06(-0.75%)
Jun 02, 2010 8.443 8.558 8.379 8.494 39,115 +0.06(+0.68%)
Jun 01, 2010 8.564 8.794 8.322 8.437 59,061 -0.19(-2.15%)
May 28, 2010 8.724 8.692 8.456 8.622 24,839 -0.10(-1.17%)
May 27, 2010 8.315 8.724 8.155 8.724 49,244 +0.54(+6.64%)
May 26, 2010 8.040 8.309 8.040 8.181 20,435 +0.12(+1.43%)
May 25, 2010 8.053 8.066 7.849 8.066 23,724 -0.08(-0.94%)
May 24, 2010 8.213 8.213 8.066 8.143 38,269 -0.09(-1.09%)
May 21, 2010 7.887 8.264 7.887 8.232 58,555 +0.40(+5.14%)
May 20, 2010 7.785 8.411 7.580 7.829 84,803 -0.58(-6.84%)
May 19, 2010 8.628 8.628 8.181 8.405 47,911 -0.22(-2.59%)
May 18, 2010 8.897 9.012 8.628 8.628 32,592 -0.17(-1.96%)
May 17, 2010 9.108 9.108 8.667 8.801 17,672 -0.31(-3.37%)
May 14, 2010 9.044 9.114 8.916 9.108 17,409 -0.13(-1.45%)
May 13, 2010 9.267 9.268 9.204 9.242 78,648 -0.03(-0.28%)
May 12, 2010 9.213 9.299 9.184 9.267 40,869 +0.00(+0.00%)
May 11, 2010 9.312 9.459 9.204 9.267 55,096 +0.11(+1.19%)
May 10, 2010 9.319 9.357 9.088 9.159 73,053 +0.43(+4.98%)
May 07, 2010 8.756 9.005 8.558 8.724 32,082 +0.02(+0.22%)
May 06, 2010 9.191 9.191 8.520 8.705 33,061 -0.43(-4.69%)
May 05, 2010 9.108 9.165 8.814 9.133 43,876 -0.13(-1.38%)
May 04, 2010 9.517 9.517 9.050 9.261 57,296 -0.25(-2.62%)
May 03, 2010 9.708 9.708 9.491 9.510 27,995 -0.17(-1.78%)
Apr 30, 2010 9.625 9.900 9.529 9.683 174,664 +0.09(+0.93%)
Apr 29, 2010 9.574 9.875 9.574 9.593 129,315 +0.07(+0.74%)
Apr 28, 2010 9.587 9.606 9.255 9.523 70,658 -0.04(-0.47%)
Apr 27, 2010 9.875 10.03 9.453 9.568 49,736 -0.36(-3.61%)
Apr 26, 2010 9.951 10.11 9.881 9.926 46,134 -0.03(-0.26%)
Apr 23, 2010 10.08 10.12 9.939 9.951 16,575 -0.12(-1.21%)
Apr 22, 2010 9.785 10.09 9.693 10.07 35,219 +0.24(+2.47%)
Apr 21, 2010 10.07 10.07 9.804 9.830 69,297 -0.17(-1.72%)
Apr 20, 2010 9.970 10.23 9.951 10.00 69,376 +0.09(+0.90%)
Apr 19, 2010 9.970 10.19 9.913 9.913 26,442 -0.15(-1.52%)
Apr 16, 2010 10.12 10.28 9.970 10.07 47,484 -0.04(-0.44%)
Apr 15, 2010 9.600 10.11 9.600 10.11 57,695 +0.49(+5.12%)
Apr 14, 2010 9.605 9.625 9.549 9.619 29,724 -0.01(-0.07%)
Apr 13, 2010 9.670 9.734 9.523 9.625 71,515 -0.12(-1.25%)
Apr 12, 2010 9.696 9.798 9.666 9.747 81,876 +0.08(+0.87%)
Apr 09, 2010 9.504 9.662 9.441 9.662 86,975 +0.18(+1.93%)
Apr 08, 2010 9.517 9.574 9.435 9.479 131,722 -0.04(-0.40%)
Apr 07, 2010 9.574 9.580 9.410 9.517 73,782 -0.05(-0.53%)
Apr 06, 2010 9.504 9.612 9.492 9.568 57,862 +0.00(+0.00%)
Apr 05, 2010 9.580 9.643 9.504 9.568 48,488 +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.