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

Grupo Aeroportuario ADR (NQ: OMAB )

81.81 +2.74 (+3.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 8.070 8.064 8.064 8.064 7,081 -0.08(-0.97%)
Dec 30, 2009 8.252 8.258 8.107 8.143 8,043 -0.05(-0.59%)
Dec 29, 2009 8.435 8.489 8.149 8.192 28,534 -0.19(-2.25%)
Dec 28, 2009 8.380 8.999 8.289 8.380 131,299 +0.00(+0.00%)
Dec 24, 2009 8.392 8.653 8.380 8.380 21,477 -0.12(-1.43%)
Dec 23, 2009 8.574 8.574 8.362 8.501 19,811 +0.00(+0.00%)
Dec 22, 2009 8.453 8.623 8.441 8.501 44,468 -0.01(-0.07%)
Dec 21, 2009 8.532 9.716 8.343 8.507 15,722 -0.01(-0.07%)
Dec 18, 2009 8.501 8.513 8.167 8.513 342,166 +0.15(+1.74%)
Dec 17, 2009 8.520 8.520 8.319 8.368 294,565 -0.10(-1.22%)
Dec 16, 2009 8.392 8.696 8.374 8.471 460,881 +0.27(+3.33%)
Dec 15, 2009 7.827 8.277 7.688 8.198 200,473 +0.44(+5.63%)
Dec 14, 2009 7.688 7.821 7.615 7.760 28,637 +0.29(+3.82%)
Dec 11, 2009 7.651 7.669 7.475 7.475 17,783 -0.12(-1.52%)
Dec 10, 2009 7.590 7.669 7.402 7.590 49,265 +0.06(+0.81%)
Dec 09, 2009 7.742 7.742 7.493 7.530 67,400 -0.15(-1.98%)
Dec 08, 2009 7.918 7.955 7.682 7.682 88,023 -0.32(-4.02%)
Dec 07, 2009 8.192 8.192 8.003 8.003 20,091 -0.19(-2.37%)
Dec 04, 2009 7.955 8.198 7.918 8.198 17,818 +0.18(+2.27%)
Dec 03, 2009 7.773 8.058 7.712 8.016 30,357 +0.24(+3.04%)
Dec 02, 2009 7.499 7.985 7.499 7.779 72,719 +0.27(+3.64%)
Dec 01, 2009 7.499 7.615 7.408 7.505 17,477 +0.12(+1.64%)
Nov 30, 2009 7.481 7.512 7.384 7.384 58,166 -0.35(-4.55%)
Nov 27, 2009 7.384 7.736 7.335 7.736 3,787 +0.14(+1.84%)
Nov 25, 2009 7.487 7.597 7.481 7.597 96,832 +0.21(+2.88%)
Nov 24, 2009 7.469 7.590 7.384 7.384 77,869 -0.08(-1.06%)
Nov 23, 2009 7.378 7.615 7.378 7.463 18,645 +0.21(+2.93%)
Nov 20, 2009 7.153 7.378 7.153 7.250 20,380 +0.03(+0.42%)
Nov 19, 2009 7.202 7.317 7.184 7.220 95,712 -0.04(-0.59%)
Nov 18, 2009 7.287 7.290 7.226 7.263 34,118 -0.05(-0.75%)
Nov 17, 2009 7.329 7.354 7.311 7.317 88,927 +0.06(+0.84%)
Nov 16, 2009 7.141 7.256 7.141 7.256 7,163 +0.07(+0.93%)
Nov 13, 2009 7.250 7.287 7.020 7.190 29,444 -0.09(-1.25%)
Nov 12, 2009 7.281 7.281 7.141 7.281 11,557 +0.00(+0.00%)
Nov 11, 2009 7.269 7.439 7.269 7.281 24,573 -0.04(-0.50%)
Nov 10, 2009 7.074 7.378 7.074 7.317 20,603 +0.13(+1.86%)
Nov 09, 2009 7.062 7.184 6.983 7.184 35,142 +0.21(+2.96%)
Nov 06, 2009 6.953 7.093 6.904 6.977 33,609 +0.06(+0.88%)
Nov 05, 2009 7.147 7.256 6.680 6.916 132,923 -0.30(-4.12%)
Nov 04, 2009 7.232 7.244 7.147 7.214 67,001 +0.05(+0.68%)
Nov 03, 2009 7.311 7.311 7.123 7.165 100,394 -0.27(-3.67%)
Nov 02, 2009 7.190 7.439 7.056 7.439 9,386 +0.39(+5.51%)
Oct 30, 2009 7.281 7.293 6.965 7.050 15,196 -0.22(-3.01%)
Oct 29, 2009 7.390 7.420 7.202 7.269 9,973 -0.12(-1.64%)
Oct 28, 2009 7.305 7.481 7.165 7.390 103,416 -0.07(-0.90%)
Oct 27, 2009 7.512 7.518 7.184 7.457 42,874 -0.13(-1.76%)
Oct 26, 2009 7.651 7.845 7.311 7.590 52,859 -0.33(-4.14%)
Oct 23, 2009 7.912 8.125 7.821 7.918 67,265 -0.22(-2.76%)
Oct 22, 2009 8.143 8.161 8.003 8.143 25,928 -0.01(-0.15%)
Oct 21, 2009 7.864 8.167 7.864 8.155 19,967 +0.35(+4.45%)
Oct 20, 2009 7.803 7.809 7.785 7.808 5,006 +0.00(+0.06%)
Oct 19, 2009 7.590 7.803 7.524 7.803 16,138 +0.21(+2.80%)
Oct 16, 2009 7.530 7.706 7.481 7.590 33,431 -0.02(-0.32%)
Oct 15, 2009 7.882 7.882 7.615 7.615 36,172 -0.21(-2.72%)
Oct 14, 2009 7.760 7.827 7.748 7.827 3,932 +0.22(+2.96%)
Oct 13, 2009 7.712 7.773 7.603 7.603 55,233 +0.04(+0.56%)
Oct 12, 2009 7.572 7.675 7.451 7.560 8,815 +0.09(+1.22%)
Oct 09, 2009 7.208 7.469 7.147 7.469 18,839 +0.11(+1.49%)
Oct 08, 2009 7.572 7.572 7.335 7.360 52,030 -0.13(-1.70%)
Oct 07, 2009 7.433 7.487 7.323 7.487 8,352 -0.06(-0.80%)
Oct 06, 2009 7.439 7.627 7.408 7.548 9,633 +0.26(+3.58%)
Oct 05, 2009 7.202 7.287 7.196 7.287 13,067 +0.07(+0.93%)
Oct 02, 2009 7.068 7.275 7.044 7.220 24,214 +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.