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 (%)
Jul 30, 2010 8.202 8.478 8.183 8.422 16,404 -0.06(-0.67%)
Jul 29, 2010 8.817 8.817 8.346 8.478 27,819 -0.06(-0.74%)
Jul 28, 2010 8.296 8.541 8.296 8.541 9,136 +0.09(+1.04%)
Jul 27, 2010 8.522 8.522 8.403 8.453 94,200 -0.13(-1.46%)
Jul 26, 2010 8.302 9.100 8.227 8.579 58,084 +0.24(+2.94%)
Jul 23, 2010 8.283 8.340 8.189 8.334 33,462 -0.02(-0.23%)
Jul 22, 2010 8.453 8.453 8.271 8.353 39,446 -0.10(-1.19%)
Jul 21, 2010 8.196 8.453 8.158 8.453 25,353 +0.04(+0.45%)
Jul 20, 2010 8.170 8.510 8.020 8.415 79,430 +0.16(+1.94%)
Jul 19, 2010 8.365 8.371 8.145 8.255 6,640 -0.05(-0.64%)
Jul 16, 2010 8.334 8.353 8.255 8.309 25,636 -0.03(-0.30%)
Jul 15, 2010 8.390 8.390 8.222 8.334 11,303 -0.03(-0.38%)
Jul 14, 2010 8.255 8.365 8.164 8.365 5,413 -0.02(-0.26%)
Jul 13, 2010 8.327 8.415 8.296 8.387 5,573 +0.05(+0.64%)
Jul 12, 2010 8.503 8.503 8.183 8.334 14,514 +0.12(+1.42%)
Jul 09, 2010 8.261 8.348 8.174 8.217 3,299 -0.02(-0.30%)
Jul 08, 2010 8.149 8.242 8.056 8.242 46,530 +0.09(+1.07%)
Jul 07, 2010 8.162 8.304 8.019 8.155 11,067 +0.01(+0.15%)
Jul 06, 2010 8.323 8.391 8.062 8.143 13,266 -0.09(-1.13%)
Jul 02, 2010 8.199 8.273 8.162 8.236 20,945 +0.01(+0.08%)
Jul 01, 2010 7.783 8.230 7.634 8.230 63,968 +0.35(+4.49%)
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%)
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.