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 (%)
Feb 28, 2011 9.262 9.262 9.121 9.185 51,471 +0.04(+0.49%)
Feb 25, 2011 9.153 9.204 9.031 9.140 70,031 +0.06(+0.64%)
Feb 24, 2011 9.281 9.455 9.057 9.083 11,536 -0.15(-1.67%)
Feb 23, 2011 8.935 9.237 8.749 9.237 24,476 +0.28(+3.15%)
Feb 22, 2011 9.038 9.301 8.877 8.954 266,891 -0.49(-5.23%)
Feb 18, 2011 9.698 9.705 9.448 9.448 55,239 -0.17(-1.80%)
Feb 17, 2011 9.352 9.621 9.352 9.621 33,439 +0.19(+1.97%)
Feb 16, 2011 9.416 9.480 9.294 9.435 24,242 +0.06(+0.68%)
Feb 15, 2011 9.017 9.390 9.017 9.371 4,832 -0.11(-1.15%)
Feb 14, 2011 9.429 9.602 9.416 9.480 11,069 +0.02(+0.20%)
Feb 11, 2011 9.435 9.500 9.352 9.461 8,418 +0.08(+0.89%)
Feb 10, 2011 9.480 9.487 9.313 9.378 33,986 -0.20(-2.08%)
Feb 09, 2011 9.589 9.641 9.544 9.576 72,574 -0.08(-0.80%)
Feb 08, 2011 9.506 9.679 9.429 9.653 33,090 +0.10(+1.01%)
Feb 07, 2011 9.589 9.589 9.435 9.557 12,846 +0.03(+0.27%)
Feb 04, 2011 9.737 9.737 9.532 9.532 32,117 -0.12(-1.26%)
Feb 03, 2011 9.839 9.916 9.647 9.653 113,341 -0.12(-1.25%)
Feb 02, 2011 10.12 10.12 9.737 9.775 22,292 -0.27(-2.68%)
Feb 01, 2011 9.730 10.15 9.679 10.04 32,329 +0.31(+3.23%)
Jan 31, 2011 9.936 9.981 9.692 9.730 11,692 -0.16(-1.62%)
Jan 28, 2011 9.897 9.942 9.814 9.891 76,596 -0.15(-1.53%)
Jan 27, 2011 9.987 10.05 9.884 10.04 11,212 +0.02(+0.19%)
Jan 26, 2011 9.923 10.12 9.878 10.03 114,342 +0.18(+1.82%)
Jan 25, 2011 9.872 9.872 9.788 9.846 50,864 -0.04(-0.39%)
Jan 24, 2011 9.807 9.910 9.807 9.884 9,665 +0.07(+0.72%)
Jan 21, 2011 9.884 9.884 9.788 9.814 9,354 -0.06(-0.58%)
Jan 20, 2011 10.09 10.13 9.846 9.872 13,365 -0.38(-3.69%)
Jan 19, 2011 10.20 10.25 10.01 10.25 12,001 +0.08(+0.82%)
Jan 18, 2011 10.19 10.22 10.12 10.17 88,711 -0.04(-0.44%)
Jan 14, 2011 10.25 10.25 10.10 10.21 16,489 +0.01(+0.06%)
Jan 13, 2011 10.14 10.23 10.13 10.21 34,142 +0.01(+0.06%)
Jan 12, 2011 10.08 10.25 10.05 10.20 102,551 +0.23(+2.36%)
Jan 11, 2011 9.913 9.983 9.894 9.964 18,279 +0.05(+0.51%)
Jan 10, 2011 9.964 9.964 9.824 9.913 24,875 -0.03(-0.26%)
Jan 07, 2011 9.945 9.989 9.881 9.938 40,570 +0.01(+0.06%)
Jan 06, 2011 9.945 9.989 9.869 9.932 25,494 -0.04(-0.38%)
Jan 05, 2011 9.907 10.00 9.888 9.970 222,386 +0.04(+0.38%)
Jan 04, 2011 9.900 10.01 9.856 9.932 31,107 -0.03(-0.25%)
Jan 03, 2011 9.951 10.05 9.799 9.958 25,252 +0.15(+1.49%)
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%)
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.