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 (%)
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%)
Aug 03, 2009 6.866 7.341 6.835 7.307 53,422 +0.44(+6.42%)
Jul 31, 2009 6.847 6.866 6.760 6.866 14,376 +0.09(+1.39%)
Jul 30, 2009 6.791 6.847 6.741 6.772 6,694 -0.04(-0.55%)
Jul 29, 2009 6.841 6.910 6.735 6.810 9,208 -0.17(-2.42%)
Jul 28, 2009 6.778 7.491 6.760 6.979 179,475 +0.21(+3.05%)
Jul 27, 2009 6.741 6.904 6.722 6.772 18,142 -0.01(-0.18%)
Jul 24, 2009 6.778 6.841 6.691 6.785 23,664 -0.03(-0.46%)
Jul 23, 2009 6.803 6.935 6.691 6.816 144,285 +0.13(+1.87%)
Jul 22, 2009 6.703 6.746 6.597 6.691 44,991 -0.01(-0.19%)
Jul 21, 2009 6.722 6.763 6.628 6.703 22,164 -0.02(-0.28%)
Jul 20, 2009 6.878 6.929 6.678 6.722 51,017 -0.06(-0.83%)
Jul 17, 2009 6.703 6.866 6.703 6.778 7,836 +0.08(+1.21%)
Jul 16, 2009 6.647 6.715 6.585 6.697 47,183 +0.06(+0.85%)
Jul 15, 2009 6.278 6.753 6.278 6.641 54,150 +0.25(+3.91%)
Jul 14, 2009 5.997 6.391 5.997 6.391 14,232 +0.36(+5.91%)
Jul 13, 2009 5.878 6.109 5.859 6.034 16,983 +0.14(+2.44%)
Jul 10, 2009 6.041 6.041 5.822 5.890 16,012 +0.04(+0.75%)
Jul 09, 2009 6.022 6.141 5.847 5.847 35,310 -0.17(-2.81%)
Jul 08, 2009 6.159 6.316 5.890 6.016 22,068 -0.13(-2.14%)
Jul 07, 2009 6.209 6.378 5.984 6.147 27,229 -0.16(-2.48%)
Jul 06, 2009 6.397 6.397 6.159 6.303 15,200 -0.10(-1.56%)
Jul 02, 2009 6.460 6.466 6.322 6.403 5,117 -0.16(-2.48%)
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.