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 (%)
Oct 30, 2009 7.498 7.510 7.172 7.260 14,757 -0.23(-3.01%)
Oct 29, 2009 7.610 7.641 7.416 7.485 9,684 -0.13(-1.64%)
Oct 28, 2009 7.523 7.704 7.379 7.610 100,425 -0.07(-0.90%)
Oct 27, 2009 7.735 7.741 7.398 7.679 41,634 -0.14(-1.76%)
Oct 26, 2009 7.879 8.079 7.529 7.816 51,330 -0.34(-4.14%)
Oct 23, 2009 8.148 8.367 8.054 8.154 65,320 -0.23(-2.76%)
Oct 22, 2009 8.386 8.404 8.242 8.386 25,179 -0.01(-0.15%)
Oct 21, 2009 8.098 8.411 8.098 8.398 19,390 +0.36(+4.45%)
Oct 20, 2009 8.035 8.042 8.017 8.040 4,861 +0.01(+0.06%)
Oct 19, 2009 7.816 8.035 7.748 8.035 15,672 +0.22(+2.80%)
Oct 16, 2009 7.754 7.935 7.704 7.816 32,465 -0.03(-0.32%)
Oct 15, 2009 8.117 8.117 7.841 7.841 35,126 -0.22(-2.72%)
Oct 14, 2009 7.992 8.060 7.979 8.060 3,818 +0.23(+2.96%)
Oct 13, 2009 7.942 8.004 7.829 7.829 53,636 +0.04(+0.56%)
Oct 12, 2009 7.798 7.904 7.673 7.785 8,560 +0.09(+1.22%)
Oct 09, 2009 7.423 7.691 7.360 7.691 18,294 +0.11(+1.49%)
Oct 08, 2009 7.798 7.798 7.554 7.579 50,526 -0.13(-1.70%)
Oct 07, 2009 7.654 7.710 7.541 7.710 8,111 -0.06(-0.80%)
Oct 06, 2009 7.660 7.854 7.629 7.773 9,355 +0.27(+3.58%)
Oct 05, 2009 7.416 7.504 7.410 7.504 12,689 +0.07(+0.93%)
Oct 02, 2009 7.279 7.491 7.254 7.435 23,514 +0.12(+1.62%)
Oct 01, 2009 7.616 7.741 7.254 7.316 27,693 -0.54(-6.92%)
Sep 30, 2009 7.854 8.217 7.641 7.860 11,811 +0.14(+1.78%)
Sep 29, 2009 7.804 7.879 7.723 7.723 53,940 -0.08(-1.04%)
Sep 28, 2009 7.454 8.123 7.454 7.804 35,238 +0.24(+3.14%)
Sep 25, 2009 7.310 7.923 7.310 7.566 51,002 +0.06(+0.75%)
Sep 24, 2009 7.760 7.879 7.466 7.510 24,489 -0.31(-4.00%)
Sep 23, 2009 7.748 7.967 7.735 7.823 92,575 +0.01(+0.08%)
Sep 22, 2009 7.860 8.067 7.729 7.816 74,678 +0.00(+0.00%)
Sep 21, 2009 7.967 8.029 7.816 7.816 46,274 -0.26(-3.18%)
Sep 18, 2009 8.223 8.317 8.023 8.073 37,227 -0.23(-2.79%)
Sep 17, 2009 7.898 8.310 7.898 8.304 58,853 +0.27(+3.35%)
Sep 16, 2009 7.973 8.067 7.879 8.035 20,469 +0.09(+1.10%)
Sep 15, 2009 8.067 8.067 7.816 7.948 58,379 +0.08(+1.03%)
Sep 14, 2009 7.748 7.917 7.648 7.867 14,758 -0.04(-0.55%)
Sep 11, 2009 7.523 8.017 7.523 7.910 38,549 +0.37(+4.89%)
Sep 10, 2009 7.479 7.691 7.404 7.541 48,490 +0.06(+0.84%)
Sep 09, 2009 7.498 7.560 7.416 7.479 59,849 +0.13(+1.79%)
Sep 08, 2009 7.279 7.635 7.279 7.347 82,134 -0.12(-1.59%)
Sep 04, 2009 7.166 7.466 7.166 7.466 26,951 +0.30(+4.19%)
Sep 03, 2009 7.254 7.291 7.166 7.166 67,453 -0.06(-0.78%)
Sep 02, 2009 7.066 7.347 7.066 7.222 18,312 +0.34(+5.00%)
Sep 01, 2009 7.360 7.466 6.878 6.878 23,028 -0.31(-4.35%)
Aug 31, 2009 7.204 7.379 7.191 7.191 10,690 -0.21(-2.87%)
Aug 28, 2009 7.354 7.516 7.354 7.404 9,275 +0.03(+0.42%)
Aug 27, 2009 7.260 7.429 7.216 7.372 42,882 -0.04(-0.59%)
Aug 26, 2009 7.491 7.491 7.379 7.416 8,445 -0.09(-1.25%)
Aug 25, 2009 7.448 7.691 7.448 7.510 10,289 +0.04(+0.59%)
Aug 24, 2009 7.598 7.729 7.466 7.466 20,787 -0.01(-0.17%)
Aug 21, 2009 7.729 7.729 7.423 7.479 11,066 +0.09(+1.27%)
Aug 20, 2009 7.416 7.435 7.379 7.385 17,287 -0.03(-0.34%)
Aug 19, 2009 7.391 7.504 7.316 7.410 109,990 +0.05(+0.68%)
Aug 18, 2009 7.466 7.548 7.354 7.360 50,374 +0.01(+0.08%)
Aug 17, 2009 7.466 7.466 7.185 7.354 72,794 -0.21(-2.73%)
Aug 14, 2009 7.623 7.623 7.416 7.560 99,410 -0.00(-0.01%)
Aug 13, 2009 7.698 7.698 7.561 7.561 37,579 -0.07(-0.89%)
Aug 12, 2009 7.579 7.660 7.535 7.629 24,627 +0.02(+0.25%)
Aug 11, 2009 7.985 7.985 7.492 7.610 10,716 -0.33(-4.10%)
Aug 10, 2009 8.004 8.042 7.910 7.935 11,833 -0.01(-0.08%)
Aug 07, 2009 7.648 8.335 7.460 7.942 179,104 +0.51(+6.81%)
Aug 06, 2009 7.623 7.623 7.429 7.435 7,516 +0.01(+0.08%)
Aug 05, 2009 7.216 7.529 7.216 7.429 25,599 +0.06(+0.76%)
Aug 04, 2009 7.366 7.569 7.310 7.372 29,449 +0.07(+0.90%)
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.