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

Grupo Aeroportuario ADR (NQ: OMAB )

82.27 -0.49 (-0.59%)
Streaming Delayed Price Updated: 10:33 AM 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 (%)
Jun 30, 2009 6.371 6.371 6.213 6.261 33,433 +0.00(+0.06%)
Jun 29, 2009 6.304 6.365 6.188 6.258 7,251 -0.18(-2.79%)
Jun 26, 2009 6.061 6.437 6.061 6.437 55,338 +0.43(+7.18%)
Jun 25, 2009 6.116 6.164 5.927 6.006 78,362 +0.18(+3.02%)
Jun 24, 2009 5.836 6.055 5.830 5.830 34,908 -0.07(-1.13%)
Jun 23, 2009 5.873 5.897 5.769 5.897 44,709 +0.06(+1.04%)
Jun 22, 2009 6.170 6.182 5.836 5.836 24,831 -0.21(-3.42%)
Jun 19, 2009 6.310 6.322 6.043 6.043 12,185 -0.17(-2.74%)
Jun 18, 2009 6.194 6.231 6.103 6.213 6,578 +0.00(+0.00%)
Jun 17, 2009 6.286 6.310 6.067 6.213 24,864 +0.02(+0.29%)
Jun 16, 2009 6.741 6.808 6.194 6.194 34,561 -0.52(-7.69%)
Jun 15, 2009 6.723 6.723 6.632 6.711 74,252 -0.15(-2.21%)
Jun 12, 2009 6.304 6.881 6.304 6.863 72,466 +0.38(+5.81%)
Jun 11, 2009 5.976 6.486 5.976 6.486 28,193 +0.58(+9.76%)
Jun 10, 2009 5.836 6.073 5.739 5.909 75,298 +0.12(+2.10%)
Jun 09, 2009 5.782 5.830 5.709 5.788 17,948 +0.09(+1.49%)
Jun 08, 2009 5.739 5.769 5.669 5.703 10,428 -0.05(-0.95%)
Jun 05, 2009 5.739 5.830 5.642 5.757 50,582 +0.04(+0.74%)
Jun 04, 2009 5.678 5.739 5.654 5.715 11,038 +0.05(+0.86%)
Jun 03, 2009 5.860 5.867 5.563 5.666 33,912 -0.23(-3.91%)
Jun 02, 2009 5.915 6.037 5.775 5.897 51,575 +0.09(+1.57%)
Jun 01, 2009 5.842 5.921 5.782 5.806 75,189 -0.04(-0.62%)
May 29, 2009 5.745 5.879 5.733 5.842 17,722 +0.13(+2.34%)
May 28, 2009 5.707 5.721 5.466 5.709 25,400 +0.12(+2.17%)
May 27, 2009 5.539 5.648 5.502 5.587 77,302 -0.05(-0.97%)
May 26, 2009 5.332 5.642 5.332 5.642 50,977 +0.21(+3.80%)
May 22, 2009 5.428 5.454 5.350 5.435 3,293 +0.08(+1.47%)
May 21, 2009 5.502 5.502 5.314 5.356 8,890 -0.11(-2.00%)
May 20, 2009 5.593 5.618 5.460 5.466 19,430 -0.09(-1.64%)
May 19, 2009 5.429 5.557 5.429 5.557 27,138 +0.13(+2.46%)
May 18, 2009 5.314 5.460 5.314 5.423 132,220 +0.07(+1.36%)
May 15, 2009 5.223 5.466 5.223 5.350 100,967 +0.02(+0.46%)
May 14, 2009 5.314 5.393 5.265 5.326 28,320 -0.03(-0.57%)
May 13, 2009 5.611 5.611 5.350 5.356 33,910 -0.38(-6.67%)
May 12, 2009 5.751 5.751 5.460 5.739 26,576 -0.01(-0.21%)
May 11, 2009 5.654 5.775 5.539 5.751 11,638 -0.06(-1.04%)
May 08, 2009 5.648 5.848 5.648 5.812 38,949 +0.23(+4.14%)
May 07, 2009 5.611 5.715 5.429 5.581 29,461 +0.06(+1.10%)
May 06, 2009 5.508 5.593 5.405 5.520 44,458 +0.01(+0.22%)
May 05, 2009 5.411 5.508 5.344 5.508 41,127 +0.13(+2.49%)
May 04, 2009 5.047 5.423 5.047 5.375 146,590 +0.24(+4.73%)
May 01, 2009 4.877 5.144 4.877 5.132 8,407 +0.19(+3.94%)
Apr 30, 2009 5.016 5.065 4.810 4.937 54,832 -0.03(-0.61%)
Apr 29, 2009 4.822 5.338 4.822 4.968 125,690 +0.10(+2.00%)
Apr 28, 2009 4.555 5.010 4.524 4.871 124,937 +0.32(+6.93%)
Apr 27, 2009 5.035 5.035 4.458 4.555 404,002 -0.79(-14.77%)
Apr 24, 2009 5.308 5.405 5.205 5.344 229,129 +0.09(+1.73%)
Apr 23, 2009 4.950 5.271 4.950 5.253 61,312 +0.18(+3.47%)
Apr 22, 2009 4.943 5.174 4.943 5.077 13,173 +0.19(+3.98%)
Apr 21, 2009 4.822 4.943 4.743 4.883 257,514 +0.02(+0.50%)
Apr 20, 2009 5.004 5.004 4.834 4.858 34,114 -0.33(-6.43%)
Apr 17, 2009 5.229 5.265 5.101 5.192 171,166 -0.15(-2.84%)
Apr 16, 2009 5.344 5.362 5.308 5.344 19,759 +0.00(+0.00%)
Apr 15, 2009 5.290 5.375 5.290 5.344 6,421 -0.02(-0.34%)
Apr 14, 2009 5.259 5.502 5.120 5.362 66,153 +0.07(+1.26%)
Apr 13, 2009 4.889 5.344 4.889 5.296 38,391 +0.22(+4.43%)
Apr 09, 2009 5.162 5.162 5.059 5.071 6,586 +0.02(+0.36%)
Apr 08, 2009 4.877 5.053 4.877 5.053 84,801 +0.12(+2.46%)
Apr 07, 2009 4.956 5.004 4.743 4.931 36,835 -0.09(-1.81%)
Apr 06, 2009 4.992 5.053 4.937 5.022 22,283 -0.08(-1.55%)
Apr 03, 2009 4.798 5.150 4.798 5.101 87,625 +0.26(+5.26%)
Apr 02, 2009 4.749 4.883 4.676 4.846 202,548 +0.37(+8.28%)
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.