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 (%)
Feb 26, 2010 8.006 8.113 7.987 8.050 26,734 +0.02(+0.24%)
Feb 25, 2010 8.271 8.505 7.968 8.031 110,800 -0.19(-2.31%)
Feb 24, 2010 8.221 8.227 7.999 8.221 127,674 +0.10(+1.25%)
Feb 23, 2010 8.227 8.303 8.088 8.120 21,872 -0.26(-3.09%)
Feb 22, 2010 8.126 8.379 8.063 8.379 6,856 +0.22(+2.71%)
Feb 19, 2010 8.037 8.278 8.037 8.157 32,908 -0.07(-0.85%)
Feb 18, 2010 8.335 8.467 8.195 8.227 22,612 +0.00(+0.00%)
Feb 17, 2010 8.260 8.341 8.170 8.227 11,442 -0.05(-0.61%)
Feb 16, 2010 8.284 8.328 8.221 8.278 73,635 +0.09(+1.16%)
Feb 12, 2010 8.214 8.183 8.183 8.183 35,422 -0.10(-1.22%)
Feb 11, 2010 8.037 8.284 7.987 8.284 29,710 +0.30(+3.80%)
Feb 10, 2010 7.822 8.044 7.822 7.980 29,742 +0.14(+1.77%)
Feb 09, 2010 7.753 7.923 7.671 7.841 7,041 +0.09(+1.14%)
Feb 08, 2010 7.531 7.797 7.481 7.753 24,223 +0.17(+2.25%)
Feb 05, 2010 7.645 7.645 7.459 7.582 30,382 -0.06(-0.75%)
Feb 04, 2010 7.696 7.803 7.579 7.639 31,760 -0.20(-2.58%)
Feb 03, 2010 7.904 8.037 7.753 7.841 26,377 -0.11(-1.35%)
Feb 02, 2010 7.879 8.037 7.746 7.949 160,215 +0.14(+1.78%)
Feb 01, 2010 7.759 7.968 7.715 7.810 28,192 +0.18(+2.32%)
Jan 29, 2010 7.993 7.993 7.582 7.633 237,718 +0.11(+1.43%)
Jan 28, 2010 7.386 7.791 7.380 7.525 407,446 +0.25(+3.39%)
Jan 27, 2010 7.430 7.569 7.234 7.278 154,087 -0.25(-3.28%)
Jan 26, 2010 7.664 7.664 7.474 7.525 118,392 -0.12(-1.57%)
Jan 25, 2010 7.892 7.892 7.588 7.645 76,764 -0.08(-1.06%)
Jan 22, 2010 7.930 7.930 7.676 7.727 94,052 -0.27(-3.32%)
Jan 21, 2010 8.012 8.120 7.784 7.993 66,084 -0.11(-1.40%)
Jan 20, 2010 7.936 8.107 7.936 8.107 57,067 +0.08(+0.94%)
Jan 19, 2010 8.214 8.214 8.031 8.031 128,278 -0.18(-2.23%)
Jan 15, 2010 8.347 8.214 8.214 8.214 128,565 -0.03(-0.38%)
Jan 14, 2010 8.316 8.353 8.202 8.246 136,188 -0.18(-2.18%)
Jan 13, 2010 8.606 8.613 8.316 8.429 33,229 -0.30(-3.41%)
Jan 12, 2010 8.828 8.828 8.499 8.727 19,330 -0.09(-1.03%)
Jan 11, 2010 8.917 8.917 8.779 8.817 16,873 -0.14(-1.61%)
Jan 08, 2010 8.742 9.130 8.742 8.961 87,369 +0.14(+1.56%)
Jan 07, 2010 8.679 8.923 8.573 8.823 51,421 +0.21(+2.39%)
Jan 06, 2010 8.654 8.798 8.598 8.617 35,872 +0.07(+0.80%)
Jan 05, 2010 8.536 8.692 8.486 8.548 29,409 +0.04(+0.44%)
Jan 04, 2010 8.423 8.629 8.254 8.511 91,846 +0.21(+2.49%)
Dec 31, 2009 8.310 8.304 8.304 8.304 6,876 -0.08(-0.97%)
Dec 30, 2009 8.498 8.504 8.348 8.386 7,810 -0.05(-0.59%)
Dec 29, 2009 8.686 8.742 8.392 8.436 27,709 -0.19(-2.25%)
Dec 28, 2009 8.629 9.267 8.536 8.629 127,503 +0.00(+0.00%)
Dec 24, 2009 8.642 8.911 8.629 8.629 20,856 -0.13(-1.43%)
Dec 23, 2009 8.829 8.829 8.611 8.754 19,238 +0.00(+0.00%)
Dec 22, 2009 8.704 8.880 8.692 8.754 43,182 -0.01(-0.07%)
Dec 21, 2009 8.786 10.01 8.592 8.761 15,267 -0.01(-0.07%)
Dec 18, 2009 8.754 8.767 8.411 8.767 332,272 +0.15(+1.74%)
Dec 17, 2009 8.773 8.773 8.567 8.617 286,048 -0.11(-1.22%)
Dec 16, 2009 8.642 8.955 8.623 8.723 447,554 +0.28(+3.33%)
Dec 15, 2009 8.060 8.523 7.917 8.442 194,676 +0.45(+5.63%)
Dec 14, 2009 7.917 8.054 7.841 7.992 27,809 +0.29(+3.82%)
Dec 11, 2009 7.879 7.898 7.698 7.698 17,269 -0.12(-1.52%)
Dec 10, 2009 7.816 7.898 7.623 7.816 47,841 +0.06(+0.81%)
Dec 09, 2009 7.973 7.973 7.716 7.754 65,451 -0.16(-1.98%)
Dec 08, 2009 8.154 8.192 7.910 7.910 85,478 -0.33(-4.02%)
Dec 07, 2009 8.436 8.436 8.242 8.242 19,510 -0.20(-2.37%)
Dec 04, 2009 8.192 8.442 8.154 8.442 17,303 +0.19(+2.27%)
Dec 03, 2009 8.004 8.298 7.942 8.254 29,479 +0.24(+3.04%)
Dec 02, 2009 7.723 8.223 7.723 8.010 70,616 +0.28(+3.64%)
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.