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

Grupo Aeroportuario ADR (NQ: OMAB )

86.69 -0.99 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2009 5.165 5.215 4.953 5.084 53,252 -0.03(-0.61%)
Apr 29, 2009 4.965 5.497 4.965 5.115 122,069 +0.10(+1.99%)
Apr 28, 2009 4.690 5.159 4.659 5.015 121,338 +0.33(+6.93%)
Apr 27, 2009 5.184 5.184 4.590 4.690 392,363 -0.81(-14.77%)
Apr 24, 2009 5.465 5.565 5.359 5.503 222,528 +0.09(+1.73%)
Apr 23, 2009 5.096 5.428 5.096 5.409 59,545 +0.18(+3.47%)
Apr 22, 2009 5.090 5.328 5.090 5.228 12,793 +0.20(+3.98%)
Apr 21, 2009 4.965 5.090 4.884 5.028 250,095 +0.03(+0.50%)
Apr 20, 2009 5.153 5.153 4.978 5.003 33,131 -0.34(-6.43%)
Apr 17, 2009 5.384 5.422 5.253 5.346 166,235 -0.16(-2.84%)
Apr 16, 2009 5.503 5.522 5.465 5.503 19,190 +0.00(+0.00%)
Apr 15, 2009 5.447 5.534 5.447 5.503 6,236 -0.02(-0.34%)
Apr 14, 2009 5.415 5.665 5.271 5.522 64,247 +0.07(+1.26%)
Apr 13, 2009 5.034 5.503 5.034 5.453 37,285 +0.23(+4.43%)
Apr 09, 2009 5.315 5.315 5.209 5.221 6,396 +0.02(+0.36%)
Apr 08, 2009 5.021 5.203 5.021 5.203 82,358 +0.13(+2.46%)
Apr 07, 2009 5.103 5.153 4.884 5.078 35,773 -0.09(-1.81%)
Apr 06, 2009 5.140 5.203 5.084 5.171 21,641 -0.08(-1.55%)
Apr 03, 2009 4.940 5.303 4.940 5.253 85,100 +0.26(+5.26%)
Apr 02, 2009 4.890 5.028 4.815 4.990 196,712 +0.38(+8.28%)
Apr 01, 2009 4.559 4.677 4.559 4.609 30,384 +0.07(+1.52%)
Mar 31, 2009 4.509 4.584 4.465 4.540 71,095 +0.11(+2.40%)
Mar 30, 2009 4.327 4.509 4.327 4.434 44,663 -0.09(-1.94%)
Mar 26, 2009 4.358 4.596 4.358 4.521 67,357 +0.11(+2.41%)
Mar 25, 2009 4.527 4.527 4.246 4.415 91,879 -0.03(-0.56%)
Mar 24, 2009 4.515 4.515 4.427 4.440 189,439 -0.03(-0.70%)
Mar 23, 2009 4.434 4.546 4.377 4.471 165,343 +0.15(+3.47%)
Mar 20, 2009 4.440 4.490 4.277 4.321 123,769 -0.19(-4.16%)
Mar 19, 2009 4.665 4.771 4.446 4.509 1,685,205 -0.21(-4.38%)
Mar 18, 2009 4.515 4.727 4.333 4.715 71,996 +0.29(+6.50%)
Mar 17, 2009 4.383 4.546 4.352 4.427 128,782 -0.04(-0.98%)
Mar 16, 2009 4.627 4.627 4.465 4.471 26,530 -0.03(-0.56%)
Mar 13, 2009 4.377 4.721 4.359 4.496 193,402 +0.12(+2.71%)
Mar 12, 2009 4.377 4.396 4.352 4.377 109,224 +0.00(+0.00%)
Mar 11, 2009 4.308 4.377 4.296 4.377 15,032 +0.08(+1.74%)
Mar 10, 2009 4.121 4.308 4.065 4.302 17,431 +0.23(+5.52%)
Mar 09, 2009 4.065 4.152 4.065 4.077 8,728 -0.09(-2.25%)
Mar 06, 2009 4.065 4.196 4.065 4.171 13,753 +0.01(+0.30%)
Mar 05, 2009 4.165 4.227 4.146 4.158 8,720 -0.18(-4.04%)
Mar 04, 2009 4.383 4.383 4.271 4.333 8,315 +0.08(+1.91%)
Mar 02, 2009 4.296 4.396 4.221 4.252 21,819 -0.25(-5.56%)
Feb 27, 2009 4.452 4.665 4.302 4.502 63,031 -0.12(-2.57%)
Feb 26, 2009 4.740 4.852 4.509 4.621 70,236 -0.03(-0.67%)
Feb 25, 2009 4.759 4.784 4.490 4.652 145,100 -0.21(-4.37%)
Feb 24, 2009 4.865 4.921 4.646 4.865 16,311 +0.03(+0.52%)
Feb 23, 2009 4.909 4.915 4.690 4.840 45,896 -0.13(-2.64%)
Feb 20, 2009 4.721 5.009 4.721 4.971 41,351 +0.05(+1.06%)
Feb 19, 2009 4.846 5.065 4.821 4.919 25,586 +0.08(+1.64%)
Feb 18, 2009 4.877 4.978 4.821 4.840 45,073 -0.14(-2.76%)
Feb 17, 2009 4.915 5.065 4.909 4.978 26,439 -0.18(-3.40%)
Feb 13, 2009 5.053 5.190 5.034 5.153 8,405 +0.19(+3.91%)
Feb 12, 2009 4.996 5.065 4.934 4.959 8,955 -0.14(-2.82%)
Feb 11, 2009 5.059 5.109 5.059 5.103 19,051 +0.03(+0.49%)
Feb 10, 2009 5.228 5.246 5.009 5.078 47,975 -0.21(-3.91%)
Feb 09, 2009 5.497 5.497 5.096 5.284 179,902 -0.28(-4.95%)
Feb 06, 2009 5.578 5.597 5.265 5.559 180,388 +0.11(+1.95%)
Feb 05, 2009 5.353 5.559 5.321 5.453 58,770 -0.02(-0.34%)
Feb 04, 2009 5.465 5.572 5.390 5.472 19,075 -0.04(-0.79%)
Feb 03, 2009 5.165 5.515 5.115 5.515 102,239 +0.25(+4.75%)
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.