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

Grupo Aeroportuario ADR (NQ: OMAB )

71.33 -3.34 (-4.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 28, 2008 5.344 5.404 5.052 5.155 19,473 +0.10(+1.92%)
Nov 26, 2008 5.040 5.083 5.022 5.058 8,518 +0.05(+1.09%)
Nov 25, 2008 4.919 5.083 4.919 5.004 54,351 +0.05(+0.98%)
Nov 24, 2008 4.712 5.004 4.676 4.955 78,292 +0.19(+3.95%)
Nov 21, 2008 4.919 4.919 4.560 4.767 94,263 +0.04(+0.77%)
Nov 20, 2008 4.894 4.894 4.688 4.730 64,866 -0.37(-7.26%)
Nov 19, 2008 5.295 5.404 5.076 5.101 70,562 -0.36(-6.67%)
Nov 18, 2008 5.295 5.605 5.295 5.465 96,858 +0.07(+1.24%)
Nov 17, 2008 5.429 5.544 5.119 5.398 11,362 -0.14(-2.52%)
Nov 14, 2008 5.502 5.690 5.423 5.538 105,112 -0.11(-1.94%)
Nov 13, 2008 5.247 5.647 5.186 5.647 67,775 +0.33(+6.16%)
Nov 12, 2008 5.210 5.386 5.210 5.319 40,511 -0.10(-1.90%)
Nov 11, 2008 5.471 5.471 5.004 5.423 38,545 +0.02(+0.45%)
Nov 10, 2008 5.890 5.890 5.210 5.398 69,822 +0.12(+2.18%)
Nov 07, 2008 5.162 5.319 5.162 5.283 67,634 +0.16(+3.08%)
Nov 06, 2008 5.314 5.314 5.052 5.125 288,866 -0.22(-4.20%)
Nov 05, 2008 5.441 5.441 5.277 5.350 88,351 -0.19(-3.40%)
Nov 04, 2008 5.374 5.556 5.362 5.538 75,690 +0.19(+3.64%)
Nov 03, 2008 5.265 5.392 5.034 5.344 95,636 +0.20(+3.90%)
Oct 31, 2008 4.906 5.149 4.894 5.143 136,406 +0.12(+2.29%)
Oct 30, 2008 4.761 5.089 4.761 5.028 108,901 +0.20(+4.15%)
Oct 29, 2008 4.566 4.925 4.566 4.828 148,556 +0.15(+3.25%)
Oct 28, 2008 4.469 4.676 4.372 4.676 109,326 +0.39(+9.07%)
Oct 27, 2008 4.512 4.615 4.184 4.287 45,911 -0.26(-5.74%)
Oct 24, 2008 4.858 4.858 4.275 4.548 145,429 -0.21(-4.46%)
Oct 23, 2008 4.870 4.943 4.572 4.761 71,230 -0.11(-2.24%)
Oct 22, 2008 5.210 5.216 4.761 4.870 78,182 -0.42(-7.92%)
Oct 21, 2008 5.410 5.532 5.240 5.289 42,240 -0.24(-4.29%)
Oct 20, 2008 5.350 5.617 5.350 5.526 158,416 +0.12(+2.25%)
Oct 17, 2008 5.253 5.738 5.125 5.404 523,868 +0.15(+2.77%)
Oct 16, 2008 4.894 5.289 4.894 5.259 590,147 +0.22(+4.46%)
Oct 15, 2008 5.374 5.374 4.967 5.034 630,547 -0.49(-8.80%)
Oct 14, 2008 5.981 5.981 5.453 5.520 311,376 -0.01(-0.11%)
Oct 13, 2008 5.095 5.556 5.095 5.526 261,636 +0.60(+12.07%)
Oct 10, 2008 4.797 4.998 4.591 4.931 101,095 -0.10(-2.05%)
Oct 09, 2008 5.295 5.550 4.998 5.034 171,539 -0.27(-5.04%)
Oct 08, 2008 5.174 5.459 4.858 5.301 237,968 -0.12(-2.13%)
Oct 07, 2008 6.066 6.066 5.313 5.417 149,681 -0.47(-8.04%)
Oct 06, 2008 6.625 6.661 5.690 5.890 132,129 -0.85(-12.61%)
Oct 03, 2008 6.631 6.965 6.558 6.740 85,209 +0.07(+1.09%)
Oct 02, 2008 7.111 7.111 6.503 6.667 164,916 -0.38(-5.34%)
Oct 01, 2008 7.287 7.329 6.910 7.044 80,243 -0.25(-3.41%)
Sep 30, 2008 7.099 7.396 6.850 7.293 163,462 +0.44(+6.38%)
Sep 29, 2008 7.269 7.269 6.060 6.856 118,301 -0.39(-5.36%)
Sep 26, 2008 7.293 7.402 7.111 7.244 164,283 -0.25(-3.32%)
Sep 25, 2008 7.548 7.621 7.402 7.493 171,888 +0.09(+1.23%)
Sep 24, 2008 7.536 7.724 7.384 7.402 214,720 -0.14(-1.85%)
Sep 23, 2008 7.779 7.943 7.542 7.542 406,341 -0.30(-3.87%)
Sep 22, 2008 8.137 8.264 7.821 7.845 111,296 -0.29(-3.51%)
Sep 19, 2008 8.283 8.307 8.064 8.131 154,896 +0.16(+1.98%)
Sep 18, 2008 8.143 8.155 7.263 7.973 213,165 +0.27(+3.47%)
Sep 17, 2008 8.252 8.283 7.542 7.706 217,544 -0.67(-8.04%)
Sep 16, 2008 8.003 8.392 7.536 8.380 100,703 +0.03(+0.36%)
Sep 15, 2008 8.471 8.538 8.325 8.349 42,767 -0.26(-2.96%)
Sep 12, 2008 8.264 8.708 8.040 8.605 86,528 +0.15(+1.80%)
Sep 11, 2008 8.289 8.465 8.198 8.453 72,181 +0.04(+0.51%)
Sep 10, 2008 8.574 8.647 8.362 8.410 95,511 -0.18(-2.05%)
Sep 09, 2008 8.629 8.750 8.516 8.586 201,791 -0.10(-1.12%)
Sep 08, 2008 8.866 8.866 8.507 8.683 203,008 +0.02(+0.21%)
Sep 05, 2008 8.762 8.762 8.605 8.665 123,489 -0.08(-0.90%)
Sep 04, 2008 9.121 9.200 8.653 8.744 220,981 -0.48(-5.20%)
Sep 03, 2008 9.418 9.418 9.127 9.224 292,677 -0.15(-1.62%)
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.