Grupo Aeroportuario ADR (NQ: OMAB )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	16.38	16.51	15.95	16.21	92,430	-0.04(-0.26%)
Jul 30, 2007	16.20	16.52	15.93	16.26	211,491	+0.26(+1.59%)
Jul 27, 2007	16.39	16.39	15.94	16.00	125,094	-0.27(-1.64%)
Jul 26, 2007	16.81	16.91	15.96	16.27	404,043	-0.73(-4.32%)
Jul 25, 2007	16.74	17.14	16.34	17.00	267,120	+0.33(+1.97%)
Jul 24, 2007	17.08	17.15	16.53	16.67	93,263	-0.45(-2.62%)
Jul 23, 2007	17.54	17.91	17.12	17.12	134,097	-0.38(-2.15%)
Jul 20, 2007	17.45	17.55	17.37	17.50	40,605	+0.07(+0.38%)
Jul 19, 2007	17.33	17.57	17.33	17.43	33,525	+0.05(+0.28%)
Jul 18, 2007	17.45	17.46	17.15	17.39	47,699	+0.01(+0.07%)
Jul 17, 2007	17.37	17.57	17.09	17.37	470,805	+0.10(+0.60%)
Jul 16, 2007	17.37	17.65	17.09	17.27	66,028	-0.11(-0.63%)
Jul 13, 2007	17.68	17.68	17.23	17.38	757,567	-0.23(-1.31%)
Jul 12, 2007	17.59	17.69	17.24	17.61	191,866	+0.15(+0.83%)
Jul 11, 2007	17.69	17.69	17.23	17.46	218,821	+0.15(+0.84%)
Jul 10, 2007	17.67	17.73	17.21	17.32	37,466	-0.23(-1.31%)
Jul 09, 2007	17.56	18.03	17.51	17.55	51,326	-0.19(-1.10%)
Jul 06, 2007	17.96	18.00	17.73	17.74	241,901	+0.03(+0.17%)
Jul 05, 2007	17.35	18.00	17.35	17.71	130,683	-0.09(-0.51%)
Jul 03, 2007	17.10	17.97	17.10	17.80	140,006	+0.64(+3.71%)
Jul 02, 2007	16.88	17.40	16.67	17.17	75,758	+0.49(+2.91%)
Jun 29, 2007	16.49	16.89	16.46	16.68	60,391	+0.13(+0.77%)
Jun 28, 2007	16.22	16.63	16.22	16.55	30,129	+0.27(+1.64%)
Jun 27, 2007	15.96	16.47	15.95	16.29	184,980	+0.14(+0.87%)
Jun 26, 2007	16.24	16.49	16.13	16.15	314,900	-0.10(-0.60%)
Jun 25, 2007	16.40	16.59	16.09	16.24	122,362	-0.30(-1.80%)
Jun 22, 2007	16.54	16.58	16.32	16.54	229,110	-0.01(-0.07%)
Jun 21, 2007	16.71	17.05	16.42	16.55	205,697	-0.09(-0.55%)
Jun 20, 2007	17.25	17.25	16.52	16.64	39,852	-0.58(-3.38%)
Jun 19, 2007	17.02	17.52	17.02	17.23	110,830	+0.16(+0.93%)
Jun 18, 2007	16.33	17.13	16.33	17.07	190,206	+0.33(+1.96%)
Jun 15, 2007	16.98	17.06	16.57	16.74	97,326	-0.09(-0.54%)
Jun 14, 2007	16.75	17.09	16.74	16.83	114,782	+0.03(+0.18%)
Jun 13, 2007	16.89	16.98	16.54	16.80	178,678	-0.15(-0.90%)
Jun 12, 2007	16.97	17.01	16.62	16.95	262,006	+0.32(+1.93%)
Jun 11, 2007	16.07	16.76	16.07	16.63	159,761	+0.40(+2.47%)
Jun 08, 2007	15.24	16.27	15.24	16.23	302,391	+0.58(+3.69%)
Jun 07, 2007	16.15	16.16	14.73	15.65	768,706	-0.55(-3.37%)
Jun 06, 2007	16.52	16.52	16.16	16.20	152,800	-0.22(-1.37%)
Jun 05, 2007	16.50	16.75	16.32	16.43	286,541	-0.15(-0.92%)
Jun 04, 2007	16.78	16.78	16.54	16.58	138,008	-0.26(-1.52%)
Jun 01, 2007	16.66	16.86	16.52	16.83	200,977	+0.09(+0.54%)
May 31, 2007	16.46	17.03	16.46	16.74	257,850	+0.21(+1.25%)
May 30, 2007	16.45	16.69	16.07	16.54	250,093	-0.04(-0.26%)
May 29, 2007	16.80	17.17	16.41	16.58	195,163	-0.02(-0.11%)
May 25, 2007	17.01	17.03	16.21	16.60	486,394	-0.41(-2.43%)
May 24, 2007	17.16	17.20	16.86	17.01	217,897	-0.21(-1.20%)
May 23, 2007	17.67	17.77	17.22	17.22	82,505	-0.47(-2.64%)
May 22, 2007	17.55	17.81	17.55	17.68	93,662	+0.03(+0.17%)
May 21, 2007	17.90	17.91	17.47	17.65	118,644	-0.17(-0.95%)
May 18, 2007	17.58	17.87	17.56	17.82	78,228	+0.24(+1.38%)
May 17, 2007	18.04	18.04	17.52	17.58	228,533	-0.33(-1.86%)
May 16, 2007	17.47	17.96	17.05	17.91	110,021	+0.32(+1.83%)
May 15, 2007	17.95	18.18	17.52	17.59	141,516	-0.24(-1.36%)
May 14, 2007	17.76	18.05	17.58	17.83	112,038	+0.28(+1.59%)
May 11, 2007	17.35	17.58	17.28	17.56	147,338	+0.25(+1.44%)
May 10, 2007	17.43	17.57	17.24	17.31	125,244	-0.19(-1.11%)
May 09, 2007	17.15	17.63	16.94	17.50	826,798	+0.61(+3.63%)
May 08, 2007	17.34	17.34	16.83	16.89	377,639	-0.36(-2.11%)
May 07, 2007	17.29	17.47	17.08	17.25	405,433	-0.02(-0.11%)
May 04, 2007	16.73	17.28	16.55	17.27	610,271	+0.54(+3.23%)
May 03, 2007	17.26	17.26	16.52	16.73	930,457	-0.60(-3.47%)
May 02, 2007	18.00	18.00	17.08	17.33	364,355	-0.56(-3.16%)

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.