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

Grupo Aeroportuario ADR (NQ: OMAB )

81.81 +2.74 (+3.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2010 9.450 9.831 9.450 9.621 16,144 +0.06(+0.60%)
Nov 29, 2010 9.456 9.678 9.310 9.564 67,735 +0.09(+0.94%)
Nov 26, 2010 9.456 9.678 9.386 9.475 26,944 -0.12(-1.26%)
Nov 24, 2010 9.393 9.596 9.596 9.596 16,281 +0.23(+2.44%)
Nov 23, 2010 9.431 9.431 9.202 9.367 51,840 -0.23(-2.45%)
Nov 22, 2010 9.348 9.602 9.323 9.602 45,892 +0.06(+0.67%)
Nov 19, 2010 9.450 9.545 9.437 9.539 21,593 +0.12(+1.28%)
Nov 18, 2010 9.348 9.488 9.348 9.418 18,199 +0.13(+1.37%)
Nov 17, 2010 9.469 9.469 9.278 9.291 36,390 -0.11(-1.15%)
Nov 16, 2010 9.545 9.545 9.323 9.399 28,283 -0.15(-1.53%)
Nov 15, 2010 9.526 9.675 9.507 9.545 8,433 +0.02(+0.20%)
Nov 12, 2010 9.577 9.621 9.526 9.526 11,344 -0.02(-0.20%)
Nov 11, 2010 9.723 9.773 9.545 9.545 7,878 -0.22(-2.21%)
Nov 10, 2010 9.780 9.843 9.697 9.761 25,998 -0.04(-0.45%)
Nov 09, 2010 9.862 9.964 9.805 9.805 29,961 -0.12(-1.21%)
Nov 08, 2010 9.799 9.926 9.723 9.926 78,513 +0.11(+1.10%)
Nov 05, 2010 9.793 9.831 9.793 9.818 62,978 -0.02(-0.19%)
Nov 04, 2010 9.862 9.938 9.723 9.837 65,249 +0.07(+0.71%)
Nov 03, 2010 9.938 9.938 9.716 9.767 198,913 -0.07(-0.71%)
Nov 02, 2010 9.945 9.945 9.793 9.837 3,100 +0.04(+0.39%)
Nov 01, 2010 9.672 9.837 9.557 9.799 12,055 +0.22(+2.25%)
Oct 29, 2010 9.456 9.666 9.456 9.583 5,570 +0.04(+0.47%)
Oct 28, 2010 9.507 9.564 9.380 9.539 7,615 +0.09(+0.94%)
Oct 27, 2010 9.393 9.456 9.393 9.450 3,825 -0.01(-0.07%)
Oct 25, 2010 9.209 9.463 9.209 9.456 13,078 +0.14(+1.50%)
Oct 22, 2010 9.107 9.317 9.050 9.317 23,367 +0.04(+0.41%)
Oct 21, 2010 9.209 9.317 9.152 9.278 28,992 +0.01(+0.07%)
Oct 20, 2010 9.475 9.526 9.234 9.272 22,456 -0.24(-2.54%)
Oct 19, 2010 9.367 9.513 9.348 9.513 4,884 -0.07(-0.73%)
Oct 18, 2010 9.399 9.729 9.393 9.583 86,537 -0.06(-0.66%)
Oct 15, 2010 9.742 9.742 9.558 9.647 49,319 -0.10(-0.98%)
Oct 14, 2010 9.642 9.742 9.532 9.742 256,601 +0.04(+0.39%)
Oct 13, 2010 9.678 9.773 9.640 9.704 17,047 +0.11(+1.19%)
Oct 12, 2010 9.748 9.773 9.564 9.589 61,636 -0.01(-0.13%)
Oct 11, 2010 9.847 9.847 9.527 9.602 616,830 -0.23(-2.30%)
Oct 08, 2010 9.609 9.835 9.609 9.828 271,422 +0.18(+1.82%)
Oct 07, 2010 9.521 9.671 9.521 9.653 506,290 +0.04(+0.46%)
Oct 06, 2010 9.452 9.609 9.452 9.609 328,034 +0.18(+1.93%)
Oct 05, 2010 9.426 9.502 9.408 9.426 152,672 +0.00(+0.00%)
Oct 04, 2010 9.420 9.426 9.351 9.426 89,769 +0.01(+0.07%)
Oct 01, 2010 9.194 9.565 9.194 9.420 76,759 +0.25(+2.74%)
Sep 30, 2010 9.106 9.200 9.094 9.169 200,346 +0.06(+0.69%)
Sep 29, 2010 8.918 9.138 8.918 9.106 88,738 +0.17(+1.90%)
Sep 28, 2010 8.855 8.987 8.854 8.937 61,363 +0.08(+0.92%)
Sep 27, 2010 8.861 8.861 8.742 8.855 49,844 +0.00(+0.00%)
Sep 24, 2010 8.673 8.861 8.673 8.855 171,079 +0.26(+2.99%)
Sep 23, 2010 8.547 8.635 8.503 8.597 74,248 +0.01(+0.07%)
Sep 22, 2010 8.447 8.648 8.447 8.591 59,680 +0.19(+2.32%)
Sep 21, 2010 8.189 8.466 8.189 8.397 74,521 +0.21(+2.53%)
Sep 20, 2010 8.001 8.265 7.963 8.189 38,279 +0.19(+2.35%)
Sep 17, 2010 7.882 8.001 7.882 8.001 1,864 +0.07(+0.87%)
Sep 15, 2010 7.838 7.982 7.784 7.932 34,585 +0.16(+2.02%)
Sep 14, 2010 7.599 7.831 7.483 7.775 102,090 +0.14(+1.81%)
Sep 13, 2010 7.549 7.655 7.536 7.637 84,581 +0.09(+1.17%)
Sep 10, 2010 7.536 7.605 7.536 7.549 56,846 -0.01(-0.08%)
Sep 09, 2010 7.392 7.561 7.305 7.555 119,458 +0.28(+3.80%)
Sep 08, 2010 7.228 7.379 7.228 7.279 25,948 -0.08(-1.11%)
Sep 07, 2010 7.348 7.568 7.210 7.360 42,343 +0.11(+1.47%)
Sep 03, 2010 7.718 7.718 7.254 7.254 38,381 -0.40(-5.17%)
Sep 02, 2010 7.674 7.674 7.480 7.649 12,342 -0.10(-1.30%)
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.