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 (%)
Jun 29, 2012 10.92 11.10 10.89 11.07 24,306 +0.22(+1.99%)
Jun 28, 2012 10.78 10.93 10.76 10.85 8,891 -0.08(-0.74%)
Jun 27, 2012 10.66 10.95 10.66 10.93 20,730 +0.15(+1.38%)
Jun 26, 2012 10.71 10.95 10.66 10.78 53,805 +0.12(+1.14%)
Jun 25, 2012 10.41 10.85 10.41 10.66 17,737 -0.11(-1.00%)
Jun 22, 2012 10.30 11.03 10.29 10.77 49,488 +0.48(+4.66%)
Jun 21, 2012 10.16 10.29 10.09 10.29 41,319 +0.10(+0.99%)
Jun 20, 2012 10.21 10.27 9.988 10.19 59,707 -0.05(-0.53%)
Jun 19, 2012 10.06 10.34 9.981 10.24 12,512 +0.40(+4.11%)
Jun 18, 2012 9.704 9.920 9.704 9.840 19,303 +0.22(+2.25%)
Jun 15, 2012 9.448 10.03 9.380 9.623 97,959 +0.24(+2.59%)
Jun 14, 2012 9.454 9.454 9.287 9.380 19,426 +0.00(+0.00%)
Jun 13, 2012 9.401 9.434 9.104 9.380 56,508 +0.16(+1.76%)
Jun 12, 2012 9.218 9.272 9.131 9.218 8,539 +0.14(+1.56%)
Jun 11, 2012 9.441 9.441 8.996 9.077 25,231 -0.22(-2.32%)
Jun 08, 2012 9.259 9.407 9.110 9.293 33,979 -0.02(-0.22%)
Jun 07, 2012 9.448 9.454 9.313 9.313 38,951 +0.18(+2.00%)
Jun 06, 2012 9.610 9.693 9.131 9.131 90,335 -0.42(-4.38%)
Jun 05, 2012 9.009 9.549 9.009 9.549 740 -0.01(-0.07%)
Jun 04, 2012 9.421 9.583 9.421 9.556 9,682 +0.06(+0.64%)
Jun 01, 2012 9.562 9.562 9.313 9.495 18,878 -0.43(-4.29%)
May 31, 2012 9.961 9.974 9.627 9.920 199,751 +0.07(+0.68%)
May 30, 2012 9.859 9.994 9.785 9.853 5,470 -0.53(-5.13%)
May 29, 2012 10.12 10.39 10.12 10.39 1,778 +0.43(+4.34%)
May 25, 2012 9.981 10.19 9.785 9.954 3,725 -0.09(-0.94%)
May 24, 2012 9.522 10.16 9.515 10.05 41,630 +0.32(+3.33%)
May 23, 2012 9.927 9.927 9.718 9.724 14,652 -0.22(-2.24%)
May 22, 2012 10.01 10.01 9.947 9.947 666 -0.01(-0.14%)
May 21, 2012 9.718 9.988 9.718 9.961 2,076 +0.18(+1.79%)
May 18, 2012 10.00 10.60 9.508 9.785 40,637 -0.43(-4.16%)
May 17, 2012 10.28 10.28 10.14 10.21 2,240 -0.01(-0.13%)
May 16, 2012 10.24 10.41 10.15 10.22 3,426 -0.17(-1.62%)
May 15, 2012 10.42 10.42 10.30 10.39 50,455 -0.18(-1.72%)
May 14, 2012 10.63 10.63 10.46 10.57 28,411 -0.05(-0.51%)
May 11, 2012 10.77 10.77 10.53 10.63 3,260 -0.09(-0.82%)
May 10, 2012 10.58 10.89 10.45 10.72 6,108 +0.27(+2.58%)
May 09, 2012 10.86 10.86 10.15 10.45 1,378 -0.24(-2.27%)
May 08, 2012 10.77 10.97 10.69 10.69 1,637 -0.20(-1.86%)
May 07, 2012 10.90 10.90 10.89 10.89 296 -0.03(-0.25%)
May 04, 2012 11.18 11.25 10.86 10.92 59,255 -0.30(-2.65%)
May 03, 2012 11.11 11.24 11.11 11.22 39,443 +0.14(+1.28%)
May 02, 2012 10.83 11.16 10.83 11.07 62,423 +0.13(+1.23%)
May 01, 2012 10.88 11.00 10.37 10.94 13,068 +0.01(+0.06%)
Apr 30, 2012 11.22 11.22 10.90 10.93 19,388 -0.09(-0.86%)
Apr 27, 2012 10.87 11.14 10.87 11.03 43,312 +0.09(+0.86%)
Apr 26, 2012 10.96 10.96 10.65 10.93 2,296 -0.07(-0.61%)
Apr 25, 2012 11.15 11.15 10.76 11.00 23,647 -0.11(-0.97%)
Apr 24, 2012 11.24 11.24 11.03 11.11 27,885 -0.03(-0.24%)
Apr 23, 2012 11.13 11.52 11.07 11.13 112,763 +0.13(+1.23%)
Apr 20, 2012 10.97 11.15 10.97 11.00 89,553 +0.14(+1.31%)
Apr 19, 2012 10.85 10.86 10.85 10.86 666 -0.07(-0.62%)
Apr 18, 2012 10.90 10.97 10.90 10.93 27,562 -0.08(-0.74%)
Apr 17, 2012 10.62 11.01 10.60 11.01 101,914 +0.49(+4.69%)
Apr 16, 2012 10.53 10.78 10.26 10.51 34,180 +0.04(+0.39%)
Apr 13, 2012 10.73 10.73 10.43 10.47 16,300 -0.32(-3.00%)
Apr 12, 2012 10.67 10.82 10.66 10.80 11,854 +0.09(+0.88%)
Apr 11, 2012 10.64 10.70 10.55 10.70 2,815 +0.37(+3.60%)
Apr 10, 2012 10.48 10.60 10.20 10.33 3,920 -0.27(-2.58%)
Apr 09, 2012 10.60 10.60 10.60 10.60 149 -0.13(-1.25%)
Apr 04, 2012 10.69 10.74 10.74 10.74 1,346 -0.05(-0.43%)
Apr 03, 2012 10.67 10.82 10.64 10.79 153,240 +0.10(+0.94%)
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.