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

Grupo Aeroportuario ADR (NQ: OMAB )

84.14 -1.60 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 8.473 8.442 8.212 8.374 25,576 -0.10(-1.17%)
May 27, 2010 8.076 8.473 7.920 8.473 50,705 +0.53(+6.64%)
May 26, 2010 7.809 8.069 7.809 7.945 21,041 +0.11(+1.43%)
May 25, 2010 7.821 7.833 7.622 7.833 24,428 -0.07(-0.94%)
May 24, 2010 7.976 7.976 7.833 7.908 39,404 -0.09(-1.09%)
May 21, 2010 7.660 8.026 7.660 7.995 60,292 +0.39(+5.14%)
May 20, 2010 7.560 8.169 7.362 7.604 87,319 -0.56(-6.84%)
May 19, 2010 8.380 8.380 7.945 8.162 49,333 -0.22(-2.59%)
May 18, 2010 8.640 8.752 8.380 8.380 33,559 -0.17(-1.96%)
May 17, 2010 8.845 8.845 8.417 8.547 18,196 -0.30(-3.37%)
May 14, 2010 8.783 8.851 8.659 8.845 17,925 -0.13(-1.45%)
May 13, 2010 9.000 9.001 8.938 8.976 80,981 -0.02(-0.28%)
May 12, 2010 8.947 9.031 8.920 9.000 42,081 +0.00(+0.00%)
May 11, 2010 9.044 9.187 8.938 9.000 56,730 +0.11(+1.19%)
May 10, 2010 9.050 9.087 8.827 8.895 75,220 +0.42(+4.98%)
May 07, 2010 8.504 8.746 8.311 8.473 33,034 +0.02(+0.22%)
May 06, 2010 8.926 8.926 8.274 8.454 34,042 -0.42(-4.69%)
May 05, 2010 8.845 8.901 8.560 8.870 45,178 -0.12(-1.38%)
May 04, 2010 9.243 9.243 8.789 8.994 58,996 -0.24(-2.62%)
May 03, 2010 9.429 9.429 9.218 9.236 28,826 -0.17(-1.78%)
Apr 30, 2010 9.348 9.615 9.255 9.404 179,846 +0.09(+0.93%)
Apr 29, 2010 9.298 9.590 9.298 9.317 133,151 +0.07(+0.74%)
Apr 28, 2010 9.311 9.329 8.988 9.249 72,754 -0.04(-0.47%)
Apr 27, 2010 9.590 9.739 9.180 9.292 51,211 -0.35(-3.61%)
Apr 26, 2010 9.665 9.820 9.596 9.640 47,502 -0.02(-0.26%)
Apr 23, 2010 9.789 9.826 9.652 9.665 17,067 -0.12(-1.21%)
Apr 22, 2010 9.503 9.795 9.414 9.783 36,264 +0.24(+2.47%)
Apr 21, 2010 9.776 9.783 9.522 9.547 71,352 -0.17(-1.72%)
Apr 20, 2010 9.683 9.932 9.665 9.714 71,434 +0.09(+0.90%)
Apr 19, 2010 9.683 9.900 9.627 9.627 27,226 -0.15(-1.52%)
Apr 16, 2010 9.832 9.981 9.683 9.776 48,893 -0.04(-0.44%)
Apr 15, 2010 9.323 9.820 9.323 9.820 59,406 +0.48(+5.12%)
Apr 14, 2010 9.329 9.348 9.274 9.342 30,606 -0.01(-0.07%)
Apr 13, 2010 9.391 9.454 9.249 9.348 73,637 -0.12(-1.25%)
Apr 12, 2010 9.416 9.516 9.388 9.466 84,305 +0.08(+0.87%)
Apr 09, 2010 9.231 9.384 9.169 9.384 89,555 +0.18(+1.93%)
Apr 08, 2010 9.243 9.298 9.163 9.206 135,629 -0.04(-0.40%)
Apr 07, 2010 9.298 9.304 9.138 9.243 75,971 -0.05(-0.53%)
Apr 06, 2010 9.231 9.335 9.218 9.292 59,579 +0.00(+0.00%)
Apr 05, 2010 9.304 9.366 9.231 9.292 49,926 +0.14(+1.48%)
Apr 01, 2010 9.261 9.157 9.157 9.157 11,886 -0.07(-0.80%)
Mar 31, 2010 9.102 9.255 9.071 9.231 28,692 +0.03(+0.33%)
Mar 30, 2010 9.108 9.200 9.095 9.200 70,667 +0.10(+1.08%)
Mar 29, 2010 9.059 9.212 8.973 9.102 76,422 +0.06(+0.61%)
Mar 26, 2010 9.016 9.181 8.979 9.046 106,437 +0.03(+0.34%)
Mar 25, 2010 9.274 9.353 9.016 9.016 11,235 -0.26(-2.78%)
Mar 24, 2010 9.243 9.335 9.151 9.274 45,489 +0.05(+0.53%)
Mar 23, 2010 9.145 9.267 9.022 9.224 63,177 +0.04(+0.40%)
Mar 22, 2010 9.120 9.218 9.009 9.188 26,050 +0.16(+1.77%)
Mar 19, 2010 8.930 9.120 8.905 9.028 29,537 +0.06(+0.62%)
Mar 18, 2010 9.016 9.120 8.936 8.973 45,198 -0.04(-0.41%)
Mar 17, 2010 9.022 9.200 8.917 9.009 39,893 +0.01(+0.14%)
Mar 16, 2010 8.973 9.194 8.973 8.997 89,554 +0.04(+0.48%)
Mar 15, 2010 8.991 9.274 8.954 8.954 21,262 -0.21(-2.34%)
Mar 12, 2010 9.145 9.206 9.120 9.169 12,873 +0.04(+0.47%)
Mar 11, 2010 9.280 9.304 9.126 9.126 18,484 -0.21(-2.30%)
Mar 10, 2010 9.298 9.482 9.163 9.341 112,092 -0.10(-1.04%)
Mar 09, 2010 9.059 9.476 9.059 9.439 214,885 +0.38(+4.20%)
Mar 08, 2010 8.856 9.059 8.831 9.059 69,174 +0.14(+1.58%)
Mar 05, 2010 8.758 9.034 8.561 8.917 84,763 +0.28(+3.20%)
Mar 04, 2010 8.045 8.758 8.045 8.641 331,136 +0.60(+7.40%)
Mar 03, 2010 8.076 8.113 7.763 8.045 180,161 +0.38(+4.97%)
Mar 02, 2010 7.744 7.861 7.585 7.664 68,495 -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.