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

Grupo Aeroportuario ADR (NQ: OMAB )

81.13 -1.63 (-1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 28, 2010 8.472 8.441 8.211 8.373 25,579 -0.10(-1.17%)
May 27, 2010 8.075 8.472 7.920 8.472 50,711 +0.53(+6.64%)
May 26, 2010 7.808 8.068 7.808 7.944 21,044 +0.11(+1.43%)
May 25, 2010 7.820 7.833 7.622 7.833 24,430 -0.07(-0.94%)
May 24, 2010 7.975 7.975 7.833 7.907 39,408 -0.09(-1.09%)
May 21, 2010 7.659 8.025 7.659 7.994 60,299 +0.39(+5.14%)
May 20, 2010 7.560 8.168 7.361 7.603 87,329 -0.56(-6.84%)
May 19, 2010 8.379 8.379 7.944 8.162 49,338 -0.22(-2.59%)
May 18, 2010 8.639 8.751 8.379 8.379 33,563 -0.17(-1.96%)
May 17, 2010 8.844 8.844 8.416 8.546 18,198 -0.30(-3.37%)
May 14, 2010 8.782 8.850 8.658 8.844 17,927 -0.13(-1.45%)
May 13, 2010 8.999 9.000 8.937 8.975 80,990 -0.02(-0.28%)
May 12, 2010 8.946 9.030 8.919 8.999 42,086 +0.00(+0.00%)
May 11, 2010 9.043 9.186 8.937 8.999 56,737 +0.11(+1.19%)
May 10, 2010 9.049 9.086 8.826 8.894 75,229 +0.42(+4.98%)
May 07, 2010 8.503 8.745 8.311 8.472 33,037 +0.02(+0.22%)
May 06, 2010 8.925 8.925 8.273 8.453 34,046 -0.42(-4.69%)
May 05, 2010 8.844 8.900 8.559 8.869 45,183 -0.12(-1.38%)
May 04, 2010 9.242 9.242 8.788 8.993 59,002 -0.24(-2.62%)
May 03, 2010 9.428 9.428 9.217 9.235 28,829 -0.17(-1.78%)
Apr 30, 2010 9.347 9.614 9.254 9.403 179,865 +0.09(+0.93%)
Apr 29, 2010 9.297 9.589 9.297 9.316 133,166 +0.07(+0.74%)
Apr 28, 2010 9.310 9.328 8.987 9.248 72,762 -0.04(-0.47%)
Apr 27, 2010 9.589 9.738 9.179 9.291 51,217 -0.35(-3.61%)
Apr 26, 2010 9.664 9.819 9.595 9.639 47,508 -0.02(-0.26%)
Apr 23, 2010 9.788 9.825 9.651 9.664 17,069 -0.12(-1.21%)
Apr 22, 2010 9.502 9.794 9.413 9.781 36,268 +0.24(+2.47%)
Apr 21, 2010 9.775 9.781 9.521 9.546 71,360 -0.17(-1.72%)
Apr 20, 2010 9.682 9.930 9.664 9.713 71,442 +0.09(+0.90%)
Apr 19, 2010 9.682 9.899 9.626 9.626 27,229 -0.15(-1.52%)
Apr 16, 2010 9.831 9.980 9.682 9.775 48,898 -0.04(-0.44%)
Apr 15, 2010 9.322 9.819 9.322 9.819 59,413 +0.48(+5.12%)
Apr 14, 2010 9.328 9.347 9.273 9.341 30,609 -0.01(-0.07%)
Apr 13, 2010 9.390 9.453 9.248 9.347 73,645 -0.12(-1.25%)
Apr 12, 2010 9.415 9.515 9.387 9.465 84,314 +0.08(+0.87%)
Apr 09, 2010 9.230 9.383 9.168 9.383 89,565 +0.18(+1.93%)
Apr 08, 2010 9.242 9.297 9.162 9.205 135,644 -0.04(-0.40%)
Apr 07, 2010 9.297 9.303 9.137 9.242 75,979 -0.05(-0.53%)
Apr 06, 2010 9.230 9.334 9.217 9.291 59,585 +0.00(+0.00%)
Apr 05, 2010 9.303 9.365 9.230 9.291 49,932 +0.14(+1.48%)
Apr 01, 2010 9.260 9.156 9.156 9.156 11,887 -0.07(-0.80%)
Mar 31, 2010 9.101 9.254 9.070 9.230 28,695 +0.03(+0.33%)
Mar 30, 2010 9.107 9.199 9.094 9.199 70,675 +0.10(+1.08%)
Mar 29, 2010 9.058 9.211 8.972 9.101 76,430 +0.06(+0.61%)
Mar 26, 2010 9.015 9.180 8.978 9.045 106,449 +0.03(+0.34%)
Mar 25, 2010 9.273 9.352 9.015 9.015 11,236 -0.26(-2.78%)
Mar 24, 2010 9.242 9.334 9.150 9.273 45,494 +0.05(+0.53%)
Mar 23, 2010 9.144 9.266 9.021 9.223 63,184 +0.04(+0.40%)
Mar 22, 2010 9.119 9.217 9.008 9.187 26,053 +0.16(+1.77%)
Mar 19, 2010 8.929 9.119 8.904 9.027 29,540 +0.06(+0.62%)
Mar 18, 2010 9.015 9.119 8.935 8.972 45,202 -0.04(-0.41%)
Mar 17, 2010 9.021 9.199 8.916 9.008 39,897 +0.01(+0.14%)
Mar 16, 2010 8.972 9.193 8.972 8.996 89,564 +0.04(+0.48%)
Mar 15, 2010 8.990 9.273 8.953 8.953 21,264 -0.21(-2.34%)
Mar 12, 2010 9.144 9.205 9.119 9.168 12,874 +0.04(+0.47%)
Mar 11, 2010 9.279 9.303 9.125 9.125 18,486 -0.21(-2.30%)
Mar 10, 2010 9.297 9.481 9.162 9.340 112,105 -0.10(-1.04%)
Mar 09, 2010 9.058 9.475 9.058 9.438 214,908 +0.38(+4.20%)
Mar 08, 2010 8.855 9.058 8.830 9.058 69,182 +0.14(+1.58%)
Mar 05, 2010 8.757 9.033 8.560 8.916 84,773 +0.28(+3.20%)
Mar 04, 2010 8.044 8.757 8.044 8.640 331,173 +0.60(+7.40%)
Mar 03, 2010 8.075 8.112 7.762 8.044 180,181 +0.38(+4.97%)
Mar 02, 2010 7.743 7.860 7.584 7.664 68,503 -0.11(-1.42%)
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.