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 (%)
Jul 31, 2009 6.649 6.667 6.564 6.667 14,804 +0.09(+1.39%)
Jul 30, 2009 6.595 6.649 6.546 6.576 6,893 -0.04(-0.55%)
Jul 29, 2009 6.643 6.710 6.540 6.613 9,482 -0.16(-2.42%)
Jul 28, 2009 6.582 7.275 6.564 6.777 184,819 +0.20(+3.05%)
Jul 27, 2009 6.546 6.704 6.528 6.576 18,683 -0.01(-0.18%)
Jul 24, 2009 6.582 6.643 6.497 6.589 24,369 -0.03(-0.46%)
Jul 23, 2009 6.607 6.734 6.497 6.619 148,581 +0.12(+1.87%)
Jul 22, 2009 6.510 6.551 6.406 6.497 46,331 -0.01(-0.19%)
Jul 21, 2009 6.528 6.567 6.437 6.510 22,824 -0.02(-0.28%)
Jul 20, 2009 6.680 6.728 6.485 6.528 52,536 -0.05(-0.83%)
Jul 17, 2009 6.510 6.667 6.510 6.582 8,069 +0.08(+1.21%)
Jul 16, 2009 6.455 6.521 6.394 6.503 48,589 +0.05(+0.85%)
Jul 15, 2009 6.097 6.558 6.097 6.449 55,762 +0.24(+3.91%)
Jul 14, 2009 5.823 6.206 5.823 6.206 14,656 +0.35(+5.91%)
Jul 13, 2009 5.708 5.933 5.690 5.860 17,489 +0.14(+2.44%)
Jul 10, 2009 5.866 5.866 5.653 5.720 16,489 +0.04(+0.75%)
Jul 09, 2009 5.848 5.963 5.678 5.678 36,361 -0.16(-2.81%)
Jul 08, 2009 5.981 6.133 5.720 5.842 22,725 -0.13(-2.14%)
Jul 07, 2009 6.030 6.194 5.811 5.969 28,040 -0.15(-2.48%)
Jul 06, 2009 6.212 6.212 5.981 6.121 15,652 -0.10(-1.56%)
Jul 02, 2009 6.273 6.279 6.139 6.218 5,269 -0.16(-2.48%)
Jul 01, 2009 6.370 6.467 6.291 6.376 48,053 +0.12(+1.84%)
Jun 30, 2009 6.370 6.370 6.212 6.261 33,436 +0.00(+0.06%)
Jun 29, 2009 6.303 6.364 6.188 6.257 7,252 -0.18(-2.79%)
Jun 26, 2009 6.060 6.437 6.060 6.437 55,344 +0.43(+7.18%)
Jun 25, 2009 6.115 6.163 5.927 6.006 78,371 +0.18(+3.02%)
Jun 24, 2009 5.836 6.054 5.829 5.829 34,912 -0.07(-1.13%)
Jun 23, 2009 5.872 5.896 5.769 5.896 44,714 +0.06(+1.04%)
Jun 22, 2009 6.170 6.182 5.836 5.836 24,833 -0.21(-3.42%)
Jun 19, 2009 6.309 6.321 6.042 6.042 12,186 -0.17(-2.74%)
Jun 18, 2009 6.194 6.230 6.103 6.212 6,578 +0.00(+0.00%)
Jun 17, 2009 6.285 6.309 6.066 6.212 24,866 +0.02(+0.29%)
Jun 16, 2009 6.740 6.807 6.194 6.194 34,564 -0.52(-7.69%)
Jun 15, 2009 6.722 6.722 6.631 6.710 74,261 -0.15(-2.21%)
Jun 12, 2009 6.303 6.880 6.303 6.862 72,474 +0.38(+5.81%)
Jun 11, 2009 5.975 6.485 5.975 6.485 28,196 +0.58(+9.76%)
Jun 10, 2009 5.836 6.072 5.738 5.908 75,306 +0.12(+2.10%)
Jun 09, 2009 5.781 5.829 5.708 5.787 17,950 +0.09(+1.49%)
Jun 08, 2009 5.738 5.769 5.668 5.702 10,429 -0.05(-0.95%)
Jun 05, 2009 5.738 5.829 5.641 5.757 50,588 +0.04(+0.74%)
Jun 04, 2009 5.678 5.738 5.653 5.714 11,040 +0.05(+0.86%)
Jun 03, 2009 5.860 5.866 5.562 5.666 33,915 -0.23(-3.91%)
Jun 02, 2009 5.914 6.036 5.775 5.896 51,581 +0.09(+1.57%)
Jun 01, 2009 5.842 5.921 5.781 5.805 75,198 -0.04(-0.62%)
May 29, 2009 5.744 5.878 5.732 5.842 17,724 +0.13(+2.34%)
May 28, 2009 5.707 5.720 5.465 5.708 25,403 +0.12(+2.17%)
May 27, 2009 5.538 5.647 5.502 5.587 77,310 -0.05(-0.97%)
May 26, 2009 5.332 5.641 5.332 5.641 50,983 +0.21(+3.80%)
May 22, 2009 5.428 5.453 5.350 5.435 3,293 +0.08(+1.47%)
May 21, 2009 5.502 5.502 5.313 5.356 8,891 -0.11(-2.00%)
May 20, 2009 5.592 5.617 5.459 5.465 19,432 -0.09(-1.64%)
May 19, 2009 5.429 5.556 5.429 5.556 27,141 +0.13(+2.46%)
May 18, 2009 5.313 5.459 5.313 5.423 132,235 +0.07(+1.36%)
May 15, 2009 5.222 5.465 5.222 5.350 100,978 +0.02(+0.46%)
May 14, 2009 5.313 5.392 5.265 5.325 28,323 -0.03(-0.57%)
May 13, 2009 5.611 5.611 5.350 5.356 33,914 -0.38(-6.67%)
May 12, 2009 5.751 5.751 5.459 5.738 26,579 -0.01(-0.21%)
May 11, 2009 5.653 5.775 5.538 5.751 11,639 -0.06(-1.05%)
May 08, 2009 5.647 5.848 5.647 5.811 38,953 +0.23(+4.13%)
May 07, 2009 5.611 5.714 5.429 5.580 29,464 +0.06(+1.10%)
May 06, 2009 5.508 5.593 5.404 5.520 44,463 +0.01(+0.22%)
May 05, 2009 5.410 5.508 5.344 5.508 41,132 +0.13(+2.49%)
May 04, 2009 5.046 5.423 5.046 5.374 146,606 +0.24(+4.73%)
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.