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 (%)
Dec 31, 2009 8.310 8.304 8.304 8.304 6,876 -0.08(-0.97%)
Dec 30, 2009 8.498 8.504 8.348 8.386 7,810 -0.05(-0.59%)
Dec 29, 2009 8.686 8.742 8.392 8.436 27,709 -0.19(-2.25%)
Dec 28, 2009 8.629 9.267 8.536 8.629 127,503 +0.00(+0.00%)
Dec 24, 2009 8.642 8.911 8.629 8.629 20,856 -0.13(-1.43%)
Dec 23, 2009 8.829 8.829 8.611 8.754 19,238 +0.00(+0.00%)
Dec 22, 2009 8.704 8.880 8.692 8.754 43,182 -0.01(-0.07%)
Dec 21, 2009 8.786 10.01 8.592 8.761 15,267 -0.01(-0.07%)
Dec 18, 2009 8.754 8.767 8.411 8.767 332,272 +0.15(+1.74%)
Dec 17, 2009 8.773 8.773 8.567 8.617 286,048 -0.11(-1.22%)
Dec 16, 2009 8.642 8.955 8.623 8.723 447,554 +0.28(+3.33%)
Dec 15, 2009 8.060 8.523 7.917 8.442 194,676 +0.45(+5.63%)
Dec 14, 2009 7.917 8.054 7.841 7.992 27,809 +0.29(+3.82%)
Dec 11, 2009 7.879 7.898 7.698 7.698 17,269 -0.12(-1.52%)
Dec 10, 2009 7.816 7.898 7.623 7.816 47,841 +0.06(+0.81%)
Dec 09, 2009 7.973 7.973 7.716 7.754 65,451 -0.16(-1.98%)
Dec 08, 2009 8.154 8.192 7.910 7.910 85,478 -0.33(-4.02%)
Dec 07, 2009 8.436 8.436 8.242 8.242 19,510 -0.20(-2.37%)
Dec 04, 2009 8.192 8.442 8.154 8.442 17,303 +0.19(+2.27%)
Dec 03, 2009 8.004 8.298 7.942 8.254 29,479 +0.24(+3.04%)
Dec 02, 2009 7.723 8.223 7.723 8.010 70,616 +0.28(+3.64%)
Dec 01, 2009 7.723 7.841 7.629 7.729 16,972 +0.13(+1.64%)
Nov 30, 2009 7.704 7.735 7.604 7.604 56,484 -0.36(-4.55%)
Nov 27, 2009 7.604 7.967 7.554 7.967 3,678 +0.14(+1.84%)
Nov 25, 2009 7.710 7.823 7.704 7.823 94,032 +0.22(+2.88%)
Nov 24, 2009 7.691 7.816 7.604 7.604 75,617 -0.08(-1.06%)
Nov 23, 2009 7.598 7.841 7.598 7.685 18,105 +0.22(+2.93%)
Nov 20, 2009 7.366 7.598 7.366 7.466 19,791 +0.03(+0.42%)
Nov 19, 2009 7.416 7.535 7.398 7.435 92,944 -0.04(-0.59%)
Nov 18, 2009 7.504 7.508 7.441 7.479 33,131 -0.06(-0.75%)
Nov 17, 2009 7.548 7.573 7.529 7.535 86,356 +0.06(+0.84%)
Nov 16, 2009 7.354 7.473 7.354 7.473 6,956 +0.07(+0.93%)
Nov 13, 2009 7.466 7.504 7.229 7.404 28,593 -0.09(-1.25%)
Nov 12, 2009 7.498 7.498 7.354 7.498 11,223 +0.00(+0.00%)
Nov 11, 2009 7.485 7.660 7.485 7.498 23,863 -0.04(-0.50%)
Nov 10, 2009 7.285 7.598 7.285 7.535 20,007 +0.14(+1.86%)
Nov 09, 2009 7.272 7.398 7.191 7.398 34,126 +0.21(+2.96%)
Nov 06, 2009 7.160 7.304 7.110 7.185 32,637 +0.06(+0.88%)
Nov 05, 2009 7.360 7.473 6.878 7.122 129,079 -0.31(-4.12%)
Nov 04, 2009 7.447 7.460 7.360 7.429 65,064 +0.05(+0.68%)
Nov 03, 2009 7.529 7.529 7.335 7.379 97,491 -0.28(-3.67%)
Nov 02, 2009 7.404 7.660 7.266 7.660 9,115 +0.40(+5.51%)
Oct 30, 2009 7.498 7.510 7.172 7.260 14,757 -0.23(-3.01%)
Oct 29, 2009 7.610 7.641 7.416 7.485 9,684 -0.13(-1.64%)
Oct 28, 2009 7.523 7.704 7.379 7.610 100,425 -0.07(-0.90%)
Oct 27, 2009 7.735 7.741 7.398 7.679 41,634 -0.14(-1.76%)
Oct 26, 2009 7.879 8.079 7.529 7.816 51,330 -0.34(-4.14%)
Oct 23, 2009 8.148 8.367 8.054 8.154 65,320 -0.23(-2.76%)
Oct 22, 2009 8.386 8.404 8.242 8.386 25,179 -0.01(-0.15%)
Oct 21, 2009 8.098 8.411 8.098 8.398 19,390 +0.36(+4.45%)
Oct 20, 2009 8.035 8.042 8.017 8.040 4,861 +0.01(+0.06%)
Oct 19, 2009 7.816 8.035 7.748 8.035 15,672 +0.22(+2.80%)
Oct 16, 2009 7.754 7.935 7.704 7.816 32,465 -0.03(-0.32%)
Oct 15, 2009 8.117 8.117 7.841 7.841 35,126 -0.22(-2.72%)
Oct 14, 2009 7.992 8.060 7.979 8.060 3,818 +0.23(+2.96%)
Oct 13, 2009 7.942 8.004 7.829 7.829 53,636 +0.04(+0.56%)
Oct 12, 2009 7.798 7.904 7.673 7.785 8,560 +0.09(+1.22%)
Oct 09, 2009 7.423 7.691 7.360 7.691 18,294 +0.11(+1.49%)
Oct 08, 2009 7.798 7.798 7.554 7.579 50,526 -0.13(-1.70%)
Oct 07, 2009 7.654 7.710 7.541 7.710 8,111 -0.06(-0.80%)
Oct 06, 2009 7.660 7.854 7.629 7.773 9,355 +0.27(+3.58%)
Oct 05, 2009 7.416 7.504 7.410 7.504 12,689 +0.07(+0.93%)
Oct 02, 2009 7.279 7.491 7.254 7.435 23,514 +0.12(+1.62%)
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.