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 (%)
Dec 31, 2010 9.850 9.926 9.812 9.812 6,545 -0.12(-1.21%)
Dec 30, 2010 10.14 10.14 9.900 9.932 14,496 -0.21(-2.07%)
Dec 29, 2010 10.12 10.26 10.09 10.14 90,947 +0.03(+0.25%)
Dec 28, 2010 10.34 10.34 10.08 10.12 10,557 -0.12(-1.18%)
Dec 27, 2010 10.22 10.34 10.22 10.24 5,672 -0.08(-0.80%)
Dec 23, 2010 10.31 10.32 10.26 10.32 13,038 -0.01(-0.06%)
Dec 22, 2010 10.21 10.33 10.21 10.33 22,689 +0.07(+0.68%)
Dec 21, 2010 10.21 10.26 10.15 10.26 2,836 +0.05(+0.50%)
Dec 20, 2010 10.24 10.28 10.16 10.21 17,253 -0.03(-0.25%)
Dec 17, 2010 10.18 10.24 10.14 10.23 8,091 +0.01(+0.12%)
Dec 16, 2010 10.15 10.24 10.15 10.22 316,556 +0.12(+1.19%)
Dec 15, 2010 10.24 10.24 10.10 10.10 140,222 -0.06(-0.56%)
Dec 14, 2010 10.14 10.29 10.08 10.15 143,703 -0.01(-0.06%)
Dec 13, 2010 9.996 10.19 9.989 10.16 107,154 +0.17(+1.65%)
Dec 10, 2010 9.812 9.996 9.812 9.996 69,330 +0.16(+1.61%)
Dec 09, 2010 9.888 9.888 9.710 9.837 46,482 +0.00(+0.00%)
Dec 08, 2010 9.786 9.862 9.767 9.837 18,712 +0.06(+0.58%)
Dec 07, 2010 9.837 9.888 9.748 9.780 59,086 -0.02(-0.19%)
Dec 06, 2010 9.850 9.850 9.754 9.799 15,966 +0.01(+0.06%)
Dec 03, 2010 9.628 9.812 9.621 9.793 82,407 +0.02(+0.19%)
Dec 02, 2010 9.456 9.793 9.380 9.773 18,588 +0.09(+0.92%)
Dec 01, 2010 9.799 9.805 9.602 9.685 39,237 +0.06(+0.66%)
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%)
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.