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 (%)
Apr 30, 2009 5.016 5.064 4.809 4.937 54,838 -0.03(-0.61%)
Apr 29, 2009 4.821 5.338 4.821 4.967 125,704 +0.10(+2.00%)
Apr 28, 2009 4.554 5.010 4.524 4.870 124,951 +0.32(+6.93%)
Apr 27, 2009 5.034 5.034 4.457 4.554 404,047 -0.79(-14.77%)
Apr 24, 2009 5.307 5.404 5.204 5.344 229,154 +0.09(+1.73%)
Apr 23, 2009 4.949 5.271 4.949 5.253 61,318 +0.18(+3.47%)
Apr 22, 2009 4.943 5.174 4.943 5.076 13,174 +0.19(+3.98%)
Apr 21, 2009 4.821 4.943 4.743 4.882 257,542 +0.02(+0.50%)
Apr 20, 2009 5.004 5.004 4.834 4.858 34,118 -0.33(-6.43%)
Apr 17, 2009 5.228 5.265 5.101 5.192 171,185 -0.15(-2.84%)
Apr 16, 2009 5.344 5.362 5.307 5.344 19,761 +0.00(+0.00%)
Apr 15, 2009 5.289 5.374 5.289 5.344 6,422 -0.02(-0.34%)
Apr 14, 2009 5.259 5.502 5.119 5.362 66,160 +0.07(+1.26%)
Apr 13, 2009 4.888 5.344 4.888 5.295 38,395 +0.22(+4.43%)
Apr 09, 2009 5.162 5.162 5.058 5.070 6,587 +0.02(+0.36%)
Apr 08, 2009 4.876 5.052 4.876 5.052 84,810 +0.12(+2.46%)
Apr 07, 2009 4.955 5.004 4.743 4.931 36,839 -0.09(-1.81%)
Apr 06, 2009 4.991 5.052 4.937 5.022 22,286 -0.08(-1.55%)
Apr 03, 2009 4.797 5.149 4.797 5.101 87,634 +0.26(+5.26%)
Apr 02, 2009 4.749 4.882 4.676 4.846 202,570 +0.37(+8.28%)
Apr 01, 2009 4.427 4.542 4.427 4.475 31,289 +0.07(+1.52%)
Mar 31, 2009 4.378 4.451 4.336 4.409 73,212 +0.10(+2.40%)
Mar 30, 2009 4.202 4.378 4.202 4.305 45,993 -0.09(-1.94%)
Mar 26, 2009 4.232 4.463 4.232 4.390 69,363 +0.10(+2.41%)
Mar 25, 2009 4.396 4.396 4.123 4.287 94,615 -0.02(-0.56%)
Mar 24, 2009 4.384 4.384 4.299 4.311 195,080 -0.03(-0.70%)
Mar 23, 2009 4.305 4.415 4.251 4.342 170,266 +0.15(+3.47%)
Mar 20, 2009 4.311 4.360 4.153 4.196 127,454 -0.18(-4.16%)
Mar 19, 2009 4.530 4.633 4.317 4.378 1,735,386 -0.20(-4.38%)
Mar 18, 2009 4.384 4.591 4.208 4.579 74,140 +0.28(+6.50%)
Mar 17, 2009 4.257 4.415 4.226 4.299 132,617 -0.04(-0.98%)
Mar 16, 2009 4.494 4.494 4.336 4.342 27,320 -0.02(-0.56%)
Mar 13, 2009 4.251 4.585 4.232 4.366 199,161 +0.12(+2.71%)
Mar 12, 2009 4.251 4.269 4.226 4.251 112,476 +0.00(+0.00%)
Mar 11, 2009 4.184 4.251 4.172 4.251 15,479 +0.07(+1.74%)
Mar 10, 2009 4.002 4.184 3.947 4.178 17,950 +0.22(+5.52%)
Mar 09, 2009 3.947 4.032 3.947 3.959 8,988 -0.09(-2.25%)
Mar 06, 2009 3.947 4.075 3.947 4.050 14,162 +0.01(+0.30%)
Mar 05, 2009 4.044 4.105 4.026 4.038 8,980 -0.17(-4.04%)
Mar 04, 2009 4.257 4.257 4.147 4.208 8,563 +0.08(+1.91%)
Mar 02, 2009 4.172 4.269 4.099 4.129 22,469 -0.24(-5.56%)
Feb 27, 2009 4.324 4.530 4.178 4.372 64,908 -0.12(-2.57%)
Feb 26, 2009 4.603 4.712 4.379 4.487 72,327 -0.03(-0.67%)
Feb 25, 2009 4.621 4.645 4.360 4.518 149,421 -0.21(-4.37%)
Feb 24, 2009 4.724 4.779 4.512 4.724 16,797 +0.02(+0.52%)
Feb 23, 2009 4.767 4.773 4.554 4.700 47,263 -0.13(-2.64%)
Feb 20, 2009 4.585 4.864 4.585 4.828 42,583 +0.05(+1.06%)
Feb 19, 2009 4.706 4.919 4.682 4.777 26,348 +0.08(+1.64%)
Feb 18, 2009 4.736 4.834 4.682 4.700 46,415 -0.13(-2.76%)
Feb 17, 2009 4.773 4.919 4.767 4.834 27,226 -0.17(-3.40%)
Feb 13, 2009 4.906 5.040 4.888 5.004 8,655 +0.19(+3.91%)
Feb 12, 2009 4.852 4.919 4.791 4.815 9,222 -0.14(-2.82%)
Feb 11, 2009 4.913 4.961 4.913 4.955 19,618 +0.02(+0.49%)
Feb 10, 2009 5.076 5.095 4.864 4.931 49,404 -0.20(-3.91%)
Feb 09, 2009 5.338 5.338 4.949 5.131 185,259 -0.27(-4.95%)
Feb 06, 2009 5.417 5.435 5.113 5.398 185,759 +0.10(+1.95%)
Feb 05, 2009 5.198 5.398 5.168 5.295 60,520 -0.02(-0.34%)
Feb 04, 2009 5.307 5.410 5.234 5.313 19,643 -0.04(-0.79%)
Feb 03, 2009 5.016 5.356 4.967 5.356 105,283 +0.24(+4.75%)
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.