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 (%)
Nov 30, 2009 7.482 7.512 7.385 7.385 58,160 -0.35(-4.55%)
Nov 27, 2009 7.385 7.737 7.336 7.737 3,787 +0.14(+1.84%)
Nov 25, 2009 7.488 7.597 7.482 7.597 96,821 +0.21(+2.88%)
Nov 24, 2009 7.470 7.591 7.385 7.385 77,860 -0.08(-1.06%)
Nov 23, 2009 7.379 7.616 7.379 7.464 18,643 +0.21(+2.93%)
Nov 20, 2009 7.154 7.379 7.154 7.251 20,378 +0.03(+0.42%)
Nov 19, 2009 7.203 7.318 7.184 7.221 95,701 -0.04(-0.59%)
Nov 18, 2009 7.288 7.291 7.227 7.263 34,114 -0.05(-0.75%)
Nov 17, 2009 7.330 7.354 7.312 7.318 88,917 +0.06(+0.84%)
Nov 16, 2009 7.142 7.257 7.142 7.257 7,162 +0.07(+0.93%)
Nov 13, 2009 7.251 7.288 7.020 7.190 29,441 -0.09(-1.25%)
Nov 12, 2009 7.282 7.282 7.142 7.282 11,556 +0.00(+0.00%)
Nov 11, 2009 7.269 7.439 7.269 7.282 24,570 -0.04(-0.50%)
Nov 10, 2009 7.075 7.379 7.075 7.318 20,600 +0.13(+1.86%)
Nov 09, 2009 7.063 7.184 6.984 7.184 35,138 +0.21(+2.96%)
Nov 06, 2009 6.954 7.093 6.905 6.978 33,605 +0.06(+0.88%)
Nov 05, 2009 7.148 7.257 6.680 6.917 132,909 -0.30(-4.12%)
Nov 04, 2009 7.233 7.245 7.148 7.215 66,994 +0.05(+0.68%)
Nov 03, 2009 7.312 7.312 7.124 7.166 100,383 -0.27(-3.67%)
Nov 02, 2009 7.190 7.439 7.057 7.439 9,385 +0.39(+5.51%)
Oct 30, 2009 7.282 7.294 6.966 7.051 15,195 -0.22(-3.01%)
Oct 29, 2009 7.391 7.421 7.203 7.269 9,971 -0.12(-1.64%)
Oct 28, 2009 7.306 7.482 7.166 7.391 103,404 -0.07(-0.90%)
Oct 27, 2009 7.512 7.518 7.184 7.458 42,869 -0.13(-1.76%)
Oct 26, 2009 7.652 7.846 7.312 7.591 52,853 -0.33(-4.14%)
Oct 23, 2009 7.913 8.126 7.822 7.919 67,258 -0.22(-2.76%)
Oct 22, 2009 8.144 8.162 8.004 8.144 25,926 -0.01(-0.15%)
Oct 21, 2009 7.865 8.168 7.865 8.156 19,965 +0.35(+4.45%)
Oct 20, 2009 7.804 7.810 7.786 7.809 5,005 +0.00(+0.06%)
Oct 19, 2009 7.591 7.804 7.524 7.804 16,136 +0.21(+2.80%)
Oct 16, 2009 7.531 7.707 7.482 7.591 33,428 -0.02(-0.32%)
Oct 15, 2009 7.883 7.883 7.616 7.616 36,168 -0.21(-2.72%)
Oct 14, 2009 7.761 7.828 7.749 7.828 3,932 +0.22(+2.96%)
Oct 13, 2009 7.713 7.773 7.603 7.603 55,227 +0.04(+0.56%)
Oct 12, 2009 7.573 7.676 7.452 7.561 8,814 +0.09(+1.22%)
Oct 09, 2009 7.209 7.470 7.148 7.470 18,837 +0.11(+1.49%)
Oct 08, 2009 7.573 7.573 7.336 7.361 52,025 -0.13(-1.70%)
Oct 07, 2009 7.433 7.488 7.324 7.488 8,351 -0.06(-0.80%)
Oct 06, 2009 7.439 7.628 7.409 7.549 9,632 +0.26(+3.58%)
Oct 05, 2009 7.203 7.288 7.197 7.288 13,065 +0.07(+0.93%)
Oct 02, 2009 7.069 7.275 7.045 7.221 24,211 +0.12(+1.62%)
Oct 01, 2009 7.397 7.518 7.045 7.105 28,514 -0.53(-6.92%)
Sep 30, 2009 7.628 7.980 7.421 7.634 12,161 +0.13(+1.78%)
Sep 29, 2009 7.579 7.652 7.500 7.500 55,540 -0.08(-1.04%)
Sep 28, 2009 7.239 7.889 7.239 7.579 36,283 +0.23(+3.14%)
Sep 25, 2009 7.099 7.695 7.099 7.348 52,515 +0.05(+0.75%)
Sep 24, 2009 7.537 7.652 7.251 7.294 25,216 -0.30(-4.00%)
Sep 23, 2009 7.524 7.737 7.512 7.597 95,321 +0.01(+0.08%)
Sep 22, 2009 7.634 7.834 7.506 7.591 76,894 +0.00(+0.00%)
Sep 21, 2009 7.737 7.798 7.591 7.591 47,646 -0.25(-3.18%)
Sep 18, 2009 7.986 8.077 7.792 7.840 38,331 -0.22(-2.79%)
Sep 17, 2009 7.670 8.071 7.670 8.065 60,599 +0.26(+3.35%)
Sep 16, 2009 7.743 7.834 7.652 7.804 21,076 +0.09(+1.10%)
Sep 15, 2009 7.834 7.834 7.591 7.719 60,111 +0.08(+1.03%)
Sep 14, 2009 7.524 7.688 7.427 7.640 15,196 -0.04(-0.55%)
Sep 11, 2009 7.306 7.786 7.306 7.682 39,693 +0.36(+4.89%)
Sep 10, 2009 7.263 7.470 7.190 7.324 49,928 +0.06(+0.84%)
Sep 09, 2009 7.282 7.342 7.203 7.263 61,624 +0.13(+1.79%)
Sep 08, 2009 7.069 7.415 7.069 7.136 84,570 -0.12(-1.59%)
Sep 04, 2009 6.960 7.251 6.960 7.251 27,750 +0.29(+4.19%)
Sep 03, 2009 7.045 7.081 6.960 6.960 69,454 -0.05(-0.78%)
Sep 02, 2009 6.863 7.136 6.863 7.014 18,855 +0.33(+5.00%)
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.