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 (%)
Sep 30, 2011 8.318 8.515 8.318 8.501 21,509 +0.02(+0.23%)
Sep 29, 2011 8.560 8.662 8.443 8.482 4,125 +0.04(+0.47%)
Sep 28, 2011 8.665 8.665 8.443 8.443 5,841 -0.13(-1.53%)
Sep 27, 2011 8.364 8.580 8.305 8.573 13,187 +0.33(+4.05%)
Sep 26, 2011 8.338 8.456 7.971 8.240 5,740 +0.09(+1.04%)
Sep 23, 2011 8.364 8.672 7.873 8.155 4,146 -0.16(-1.97%)
Sep 22, 2011 8.691 8.691 8.266 8.318 7,511 -0.52(-5.92%)
Sep 21, 2011 9.032 9.195 8.770 8.842 93,338 -0.38(-4.12%)
Sep 20, 2011 9.293 9.424 9.162 9.221 41,776 -0.01(-0.07%)
Sep 19, 2011 9.084 9.228 9.084 9.228 7,323 -0.05(-0.49%)
Sep 16, 2011 9.156 9.437 9.156 9.274 7,506 -0.09(-0.91%)
Sep 15, 2011 9.248 9.437 9.248 9.359 3,181 -0.13(-1.38%)
Sep 14, 2011 9.418 9.490 9.326 9.490 916 -0.01(-0.07%)
Sep 13, 2011 9.176 9.843 9.058 9.496 65,244 +0.33(+3.64%)
Sep 12, 2011 9.195 9.234 8.933 9.162 26,342 -0.03(-0.36%)
Sep 09, 2011 9.320 9.346 9.162 9.195 56,441 -0.23(-2.43%)
Sep 08, 2011 9.306 9.509 9.221 9.424 26,490 +0.08(+0.84%)
Sep 07, 2011 9.051 9.346 8.907 9.346 48,160 +0.36(+4.01%)
Sep 06, 2011 8.528 8.992 8.528 8.986 43,500 +0.22(+2.54%)
Sep 02, 2011 9.365 9.850 8.613 8.763 59,737 -0.63(-6.75%)
Sep 01, 2011 9.706 9.706 9.215 9.398 32,136 -0.08(-0.83%)
Aug 31, 2011 9.987 9.987 9.212 9.477 10,543 +0.26(+2.84%)
Aug 30, 2011 9.280 9.280 9.117 9.215 4,435 -0.01(-0.07%)
Aug 26, 2011 9.470 9.221 9.221 9.221 1,069 +0.12(+1.37%)
Aug 25, 2011 9.025 9.149 8.940 9.096 16,149 +0.06(+0.72%)
Aug 24, 2011 9.143 10.71 8.894 9.032 33,369 -0.08(-0.86%)
Aug 23, 2011 9.457 9.457 9.025 9.110 18,526 -0.11(-1.21%)
Aug 22, 2011 9.045 9.529 8.816 9.221 137,047 +0.29(+3.30%)
Aug 19, 2011 9.653 9.653 8.776 8.927 18,916 -0.43(-4.62%)
Aug 18, 2011 9.588 9.597 9.169 9.359 41,405 -0.46(-4.67%)
Aug 17, 2011 10.14 10.41 9.719 9.817 52,955 -0.33(-3.23%)
Aug 16, 2011 10.54 10.54 9.823 10.14 45,565 +0.08(+0.78%)
Aug 15, 2011 10.12 10.65 10.07 10.07 4,487 -0.03(-0.32%)
Aug 12, 2011 10.03 10.79 10.03 10.10 24,018 +0.05(+0.46%)
Aug 11, 2011 10.06 10.75 10.03 10.05 169,908 -0.10(-1.00%)
Aug 10, 2011 10.92 10.92 9.182 10.15 23,038 +0.89(+9.65%)
Aug 09, 2011 9.287 9.490 9.104 9.261 11,947 +0.42(+4.74%)
Aug 08, 2011 9.496 9.496 8.829 8.842 6,927 -0.76(-7.91%)
Aug 05, 2011 9.378 11.56 8.932 9.601 13,061 +0.27(+2.88%)
Aug 04, 2011 9.457 10.15 9.162 9.333 26,232 -0.82(-8.12%)
Aug 03, 2011 10.51 10.95 10.07 10.16 26,727 -0.39(-3.72%)
Aug 02, 2011 10.07 10.80 10.03 10.55 23,871 -0.11(-1.04%)
Aug 01, 2011 10.69 11.04 10.16 10.66 25,320 -0.01(-0.06%)
Jul 29, 2011 10.58 10.75 10.43 10.67 12,940 +0.18(+1.68%)
Jul 28, 2011 10.66 11.03 10.49 10.49 19,978 -0.29(-2.73%)
Jul 27, 2011 11.09 11.09 10.52 10.79 4,609 -0.35(-3.12%)
Jul 26, 2011 11.30 11.35 10.41 11.13 25,300 -0.43(-3.68%)
Jul 25, 2011 11.49 12.24 11.28 11.56 21,116 +0.05(+0.46%)
Jul 22, 2011 11.51 11.74 11.37 11.51 4,730 -0.06(-0.51%)
Jul 21, 2011 11.58 11.58 11.56 11.56 1,680 +0.03(+0.23%)
Jul 20, 2011 11.68 11.68 11.50 11.54 2,536 -0.20(-1.67%)
Jul 19, 2011 11.45 11.79 11.38 11.73 4,447 +0.16(+1.36%)
Jul 18, 2011 11.75 12.40 11.58 11.58 1,680 -0.40(-3.33%)
Jul 15, 2011 11.77 11.98 11.77 11.98 1,087 +0.13(+1.11%)
Jul 14, 2011 11.92 11.92 11.77 11.85 7,150 +0.07(+0.56%)
Jul 13, 2011 11.90 11.90 11.55 11.78 9,271 +0.23(+1.98%)
Jul 12, 2011 11.87 11.87 11.48 11.55 11,673 -0.29(-2.49%)
Jul 11, 2011 11.95 11.98 11.85 11.85 5,411 -0.18(-1.46%)
Jul 08, 2011 12.00 12.32 11.98 12.02 7,989 +0.01(+0.11%)
Jul 07, 2011 12.26 12.26 11.95 12.01 25,447 -0.21(-1.75%)
Jul 06, 2011 12.14 12.31 12.14 12.22 4,716 +0.11(+0.91%)
Jul 05, 2011 11.47 12.32 11.47 12.11 32,398 +0.54(+4.71%)
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.