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

Grupo Aeroportuario ADR (NQ: OMAB )

88.92 +0.25 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2011 11.06 11.22 10.79 11.22 15,110 +0.15(+1.39%)
Apr 28, 2011 11.15 11.32 11.06 11.06 35,071 +0.01(+0.12%)
Apr 27, 2011 10.92 11.11 10.89 11.05 19,589 +0.17(+1.53%)
Apr 26, 2011 10.66 11.04 10.66 10.88 25,912 +0.11(+0.99%)
Apr 25, 2011 10.87 10.88 10.62 10.78 18,867 -0.11(-0.98%)
Apr 21, 2011 10.88 11.05 10.86 10.88 6,769 +0.03(+0.31%)
Apr 20, 2011 10.48 11.00 10.46 10.85 19,486 +0.40(+3.83%)
Apr 19, 2011 10.29 10.45 10.29 10.45 122,592 +0.22(+2.15%)
Apr 18, 2011 10.44 10.53 10.22 10.23 37,043 -0.38(-3.59%)
Apr 15, 2011 10.48 10.66 10.40 10.61 40,928 +0.20(+1.92%)
Apr 14, 2011 10.36 10.51 10.34 10.41 58,897 +0.02(+0.19%)
Apr 13, 2011 10.56 10.56 10.34 10.39 8,387 -0.05(-0.51%)
Apr 12, 2011 10.37 10.62 10.37 10.44 41,849 +0.04(+0.38%)
Apr 11, 2011 10.31 10.52 10.19 10.40 97,896 +0.09(+0.90%)
Apr 08, 2011 10.26 10.32 10.17 10.31 94,485 +0.06(+0.58%)
Apr 07, 2011 10.38 10.38 10.04 10.25 42,776 -0.07(-0.64%)
Apr 06, 2011 10.30 10.37 10.27 10.32 71,864 +0.02(+0.19%)
Apr 05, 2011 10.27 10.30 10.23 10.30 4,902 -0.02(-0.19%)
Apr 04, 2011 10.29 10.32 10.21 10.32 33,486 +0.05(+0.45%)
Apr 01, 2011 10.04 10.37 10.04 10.27 32,118 +0.32(+3.25%)
Mar 31, 2011 9.881 9.987 9.829 9.948 18,180 +0.10(+1.01%)
Mar 30, 2011 9.730 9.914 9.730 9.848 5,865 +0.11(+1.15%)
Mar 29, 2011 9.650 9.736 9.631 9.736 77,945 +0.03(+0.34%)
Mar 28, 2011 9.697 9.716 9.657 9.703 21,658 +0.01(+0.07%)
Mar 25, 2011 9.690 9.763 9.657 9.697 4,693 -0.01(-0.07%)
Mar 24, 2011 9.690 9.749 9.637 9.703 37,091 +0.06(+0.62%)
Mar 23, 2011 9.657 9.710 9.644 9.644 2,358 -0.04(-0.41%)
Mar 22, 2011 9.637 9.769 9.637 9.683 65,485 +0.07(+0.69%)
Mar 21, 2011 9.571 9.663 9.485 9.617 29,067 +0.04(+0.41%)
Mar 18, 2011 9.630 9.670 9.551 9.578 138,636 +0.01(+0.07%)
Mar 17, 2011 9.505 9.611 9.327 9.571 49,051 +0.22(+2.40%)
Mar 16, 2011 9.776 9.776 9.320 9.346 82,979 -0.38(-3.94%)
Mar 15, 2011 9.584 9.921 9.320 9.730 107,870 -0.11(-1.14%)
Mar 14, 2011 9.650 9.862 9.505 9.842 19,325 +0.07(+0.74%)
Mar 11, 2011 9.564 10.04 9.564 9.769 49,931 +0.16(+1.65%)
Mar 10, 2011 9.637 9.961 9.525 9.611 69,839 -0.15(-1.49%)
Mar 09, 2011 9.736 9.881 9.644 9.756 17,107 +0.09(+0.96%)
Mar 08, 2011 9.663 9.716 9.545 9.663 68,278 +0.01(+0.14%)
Mar 07, 2011 9.782 9.815 9.611 9.650 36,307 -0.14(-1.42%)
Mar 04, 2011 9.756 9.822 9.730 9.789 20,288 -0.01(-0.13%)
Mar 03, 2011 9.723 9.842 9.597 9.802 56,598 +0.02(+0.20%)
Mar 02, 2011 9.994 10.05 9.677 9.782 43,459 -0.06(-0.60%)
Mar 01, 2011 9.492 10.07 9.439 9.842 238,131 +0.38(+4.05%)
Feb 28, 2011 9.538 9.538 9.393 9.459 49,982 +0.05(+0.49%)
Feb 25, 2011 9.426 9.479 9.300 9.412 68,006 +0.06(+0.64%)
Feb 24, 2011 9.558 9.736 9.327 9.353 11,203 -0.16(-1.67%)
Feb 23, 2011 9.201 9.512 9.010 9.512 23,768 +0.29(+3.15%)
Feb 22, 2011 9.307 9.578 9.142 9.221 259,174 -0.51(-5.23%)
Feb 18, 2011 9.987 9.994 9.730 9.730 53,642 -0.18(-1.80%)
Feb 17, 2011 9.630 9.908 9.630 9.908 32,472 +0.19(+1.97%)
Feb 16, 2011 9.697 9.763 9.571 9.716 23,541 +0.07(+0.68%)
Feb 15, 2011 9.286 9.670 9.286 9.650 4,693 -0.11(-1.15%)
Feb 14, 2011 9.710 9.888 9.697 9.763 10,749 +0.02(+0.20%)
Feb 11, 2011 9.716 9.782 9.630 9.743 8,175 +0.09(+0.89%)
Feb 10, 2011 9.763 9.769 9.591 9.657 33,004 -0.20(-2.08%)
Feb 09, 2011 9.875 9.928 9.829 9.862 70,475 -0.08(-0.80%)
Feb 08, 2011 9.789 9.967 9.710 9.941 32,133 +0.10(+1.01%)
Feb 07, 2011 9.875 9.875 9.716 9.842 12,474 +0.03(+0.27%)
Feb 04, 2011 10.03 10.03 9.815 9.815 31,188 -0.13(-1.26%)
Feb 03, 2011 10.13 10.21 9.934 9.941 110,063 -0.13(-1.25%)
Feb 02, 2011 10.42 10.42 10.03 10.07 21,647 -0.28(-2.68%)
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.