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

Grupo Aeroportuario ADR (NQ: OMAB )

81.13 -1.63 (-1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Feb 29, 2012 11.02 11.11 10.96 10.99 8,678 +0.03(+0.30%)
Feb 28, 2012 10.97 11.03 10.94 10.96 47,198 +0.00(+0.00%)
Feb 27, 2012 11.05 11.19 10.83 10.96 26,777 -0.11(-0.97%)
Feb 24, 2012 10.76 11.09 10.76 11.07 4,788 +0.37(+3.50%)
Feb 23, 2012 10.61 10.69 10.56 10.69 5,682 -0.06(-0.56%)
Feb 22, 2012 10.73 10.78 10.67 10.75 15,362 +0.03(+0.31%)
Feb 21, 2012 10.50 10.75 10.50 10.72 26,161 +0.03(+0.25%)
Feb 17, 2012 10.69 10.72 10.69 10.69 5,201 +0.01(+0.06%)
Feb 16, 2012 10.57 10.81 10.43 10.69 19,909 +0.13(+1.20%)
Feb 15, 2012 10.49 10.64 10.49 10.56 19,451 +0.05(+0.45%)
Feb 14, 2012 10.54 10.54 10.51 10.51 822 -0.06(-0.57%)
Feb 13, 2012 10.53 10.71 10.45 10.57 5,898 +0.13(+1.28%)
Feb 10, 2012 10.39 10.44 10.36 10.44 1,797 -0.07(-0.70%)
Feb 09, 2012 10.37 10.52 10.34 10.51 2,385 +0.07(+0.70%)
Feb 08, 2012 10.37 10.44 10.34 10.44 12,220 +0.07(+0.71%)
Feb 07, 2012 10.46 10.46 10.27 10.37 32,335 +0.02(+0.15%)
Feb 06, 2012 10.24 10.36 10.23 10.35 1,645 +0.12(+1.22%)
Feb 03, 2012 10.27 10.27 10.14 10.23 35,188 -0.05(-0.46%)
Feb 02, 2012 10.27 10.27 10.27 10.27 523 +0.13(+1.32%)
Feb 01, 2012 9.971 10.21 9.824 10.14 12,718 +0.11(+1.13%)
Jan 31, 2012 10.06 10.06 9.778 10.02 10,299 +0.09(+0.87%)
Jan 30, 2012 9.951 10.09 9.744 9.938 6,734 -0.09(-0.87%)
Jan 27, 2012 10.06 10.06 9.510 10.02 9,601 -0.03(-0.33%)
Jan 26, 2012 10.19 10.19 10.06 10.06 448 -0.01(-0.13%)
Jan 25, 2012 9.965 10.07 9.965 10.07 2,868 +0.11(+1.14%)
Jan 24, 2012 10.02 10.02 9.938 9.958 1,795 +0.25(+2.55%)
Jan 23, 2012 9.630 9.711 9.630 9.711 1,496 -0.11(-1.16%)
Jan 20, 2012 9.985 10.00 9.824 9.824 45,207 -0.13(-1.28%)
Jan 19, 2012 9.812 10.21 9.812 9.951 6,179 +0.05(+0.47%)
Jan 18, 2012 10.01 10.16 9.904 9.904 29,210 +0.28(+2.92%)
Jan 17, 2012 9.757 9.918 9.624 9.624 5,510 -0.13(-1.30%)
Jan 13, 2012 9.704 9.797 9.503 9.751 22,684 +0.23(+2.39%)
Jan 12, 2012 9.237 9.523 9.237 9.523 1,007 +0.06(+0.64%)
Jan 11, 2012 9.497 9.637 9.417 9.463 3,401 -0.06(-0.64%)
Jan 10, 2012 9.267 9.531 9.267 9.525 4,754 +0.60(+6.67%)
Jan 09, 2012 8.605 8.929 8.605 8.929 1,814 +0.15(+1.66%)
Jan 05, 2012 8.784 8.784 8.784 8.784 141,662 +0.15(+1.76%)
Jan 04, 2012 8.473 8.731 8.473 8.632 100,423 +0.34(+4.15%)
Dec 30, 2011 8.103 8.440 8.175 8.288 11,267 +0.19(+2.29%)
Dec 29, 2011 8.268 8.294 8.103 8.103 29,859 +0.00(+0.00%)
Dec 28, 2011 8.248 8.268 7.785 8.103 60,780 -0.17(-2.00%)
Dec 27, 2011 8.089 8.473 8.089 8.268 46,589 -0.17(-1.96%)
Dec 23, 2011 8.473 8.599 8.321 8.433 28,973 -0.19(-2.15%)
Dec 21, 2011 8.718 8.883 8.486 8.618 11,490 -0.06(-0.69%)
Dec 20, 2011 8.678 9.174 8.480 8.678 26,876 +0.24(+2.82%)
Dec 19, 2011 8.698 8.698 8.433 8.440 3,371 -0.20(-2.30%)
Dec 16, 2011 8.870 8.870 8.499 8.638 10,542 -0.08(-0.91%)
Dec 15, 2011 8.847 8.962 8.718 8.718 99,632 -0.04(-0.45%)
Dec 14, 2011 8.763 8.764 8.757 8.757 1,663 +0.05(+0.53%)
Dec 13, 2011 8.850 9.062 8.711 8.711 81,996 -0.29(-3.23%)
Dec 12, 2011 9.134 9.551 8.831 9.002 7,181 -0.03(-0.29%)
Dec 09, 2011 8.870 9.115 8.757 9.029 8,065 +0.10(+1.11%)
Dec 08, 2011 8.936 8.936 8.929 8.929 1,360 +0.00(+0.00%)
Dec 07, 2011 9.042 9.108 8.929 8.929 55,694 -0.14(-1.53%)
Dec 06, 2011 8.982 9.141 8.976 9.068 3,628 +0.22(+2.54%)
Dec 05, 2011 9.115 9.187 8.771 8.843 124,407 -0.15(-1.62%)
Dec 02, 2011 8.863 9.062 8.863 8.989 11,074 +0.02(+0.22%)
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.