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

Grupo Aeroportuario ADR (NQ: OMAB )

83.52 -0.62 (-0.74%)
Streaming Delayed Price Updated: 10:45 AM EDT, May 23, 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 24, 2011 11.29 11.29 10.95 11.20 31,412 -0.09(-0.80%)
May 23, 2011 11.48 11.48 11.21 11.29 19,479 -0.28(-2.41%)
May 20, 2011 11.68 11.68 11.36 11.57 7,895 -0.10(-0.89%)
May 19, 2011 11.49 11.67 11.36 11.67 125,099 +0.29(+2.56%)
May 18, 2011 11.54 11.55 11.38 11.38 60,930 -0.14(-1.18%)
May 17, 2011 11.19 11.58 11.18 11.52 29,725 +0.30(+2.66%)
May 16, 2011 10.96 11.30 10.87 11.22 19,530 +0.18(+1.59%)
May 13, 2011 11.27 11.44 11.02 11.04 95,666 -0.14(-1.28%)
May 12, 2011 11.13 11.28 10.92 11.19 49,370 +0.04(+0.35%)
May 11, 2011 11.01 11.23 10.98 11.15 18,492 +0.13(+1.18%)
May 10, 2011 10.83 11.02 10.78 11.02 35,638 +0.19(+1.80%)
May 09, 2011 10.61 10.82 10.57 10.82 58,092 +0.26(+2.45%)
May 06, 2011 10.68 10.68 10.51 10.56 10,583 +0.14(+1.31%)
May 05, 2011 10.35 10.43 10.35 10.43 2,930 +0.00(+0.00%)
May 04, 2011 10.23 10.44 10.20 10.43 14,495 +0.05(+0.50%)
May 03, 2011 10.58 10.80 10.30 10.38 32,621 -0.22(-2.08%)
May 02, 2011 10.65 10.73 10.55 10.60 12,574 -0.30(-2.74%)
Apr 29, 2011 10.74 10.89 10.48 10.89 15,558 +0.15(+1.39%)
Apr 28, 2011 10.83 11.00 10.74 10.74 36,111 +0.01(+0.12%)
Apr 27, 2011 10.60 10.79 10.58 10.73 20,170 +0.16(+1.53%)
Apr 26, 2011 10.36 10.72 10.36 10.57 26,681 +0.10(+0.99%)
Apr 25, 2011 10.56 10.57 10.32 10.47 19,427 -0.10(-0.98%)
Apr 21, 2011 10.57 10.73 10.54 10.57 6,970 +0.03(+0.31%)
Apr 20, 2011 10.17 10.69 10.16 10.54 20,064 +0.39(+3.83%)
Apr 19, 2011 9.993 10.15 9.993 10.15 126,229 +0.21(+2.15%)
Apr 18, 2011 10.14 10.23 9.921 9.934 38,142 -0.37(-3.59%)
Apr 15, 2011 10.17 10.36 10.10 10.30 42,142 +0.19(+1.92%)
Apr 14, 2011 10.06 10.21 10.04 10.11 60,645 +0.02(+0.19%)
Apr 13, 2011 10.25 10.25 10.04 10.09 8,635 -0.05(-0.51%)
Apr 12, 2011 10.07 10.31 10.07 10.14 43,091 +0.04(+0.38%)
Apr 11, 2011 10.01 10.22 9.898 10.10 100,800 +0.09(+0.90%)
Apr 08, 2011 9.969 10.03 9.879 10.01 97,288 +0.06(+0.58%)
Apr 07, 2011 10.08 10.08 9.751 9.956 44,045 -0.06(-0.64%)
Apr 06, 2011 10.00 10.07 9.975 10.02 73,995 +0.02(+0.19%)
Apr 05, 2011 9.977 10.00 9.937 10.00 5,047 -0.02(-0.19%)
Apr 04, 2011 9.995 10.02 9.911 10.02 34,480 +0.04(+0.45%)
Apr 01, 2011 9.751 10.07 9.751 9.975 33,071 +0.31(+3.25%)
Mar 31, 2011 9.597 9.699 9.545 9.661 18,720 +0.10(+1.01%)
Mar 30, 2011 9.449 9.629 9.449 9.565 6,039 +0.11(+1.15%)
Mar 29, 2011 9.372 9.456 9.354 9.456 80,257 +0.03(+0.34%)
Mar 28, 2011 9.417 9.436 9.379 9.424 22,301 +0.01(+0.07%)
Mar 25, 2011 9.411 9.481 9.379 9.417 4,832 -0.01(-0.07%)
Mar 24, 2011 9.411 9.468 9.359 9.424 38,191 +0.06(+0.62%)
Mar 23, 2011 9.379 9.430 9.366 9.366 2,428 -0.04(-0.41%)
Mar 22, 2011 9.359 9.488 9.359 9.404 67,428 +0.06(+0.69%)
Mar 21, 2011 9.295 9.385 9.212 9.340 29,930 +0.04(+0.41%)
Mar 18, 2011 9.353 9.392 9.276 9.302 142,749 +0.01(+0.07%)
Mar 17, 2011 9.231 9.334 9.058 9.295 50,506 +0.22(+2.40%)
Mar 16, 2011 9.494 9.494 9.052 9.077 85,440 -0.37(-3.94%)
Mar 15, 2011 9.308 9.635 9.052 9.449 111,070 -0.11(-1.14%)
Mar 14, 2011 9.372 9.578 9.231 9.558 19,898 +0.07(+0.74%)
Mar 11, 2011 9.289 9.751 9.289 9.488 51,412 +0.15(+1.65%)
Mar 10, 2011 9.359 9.674 9.250 9.334 71,911 -0.14(-1.49%)
Mar 09, 2011 9.456 9.597 9.366 9.475 17,615 +0.09(+0.96%)
Mar 08, 2011 9.385 9.436 9.270 9.385 70,304 +0.01(+0.14%)
Mar 07, 2011 9.501 9.533 9.334 9.372 37,384 -0.13(-1.42%)
Mar 04, 2011 9.475 9.539 9.449 9.507 20,890 -0.01(-0.13%)
Mar 03, 2011 9.443 9.558 9.321 9.520 58,277 +0.02(+0.20%)
Mar 02, 2011 9.706 9.757 9.398 9.501 44,748 -0.06(-0.60%)
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.