Home > Quotes > ASR > Historical Prices

Grupo Aeroportuario del Sureste, S.A. de C.V. Historical Stock Prices

ASR 
$115.51
*  
1.24
  negative  
1.06%
Get ASR Alerts
*Delayed - data as of May 21, 2013 
Exchange: NYSE
Industry: Transportation
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  117.255  117.255  114.011  115.51 79,378
05/20/2013 117.01 117.7 116.47 116.75 113,291
05/17/2013 118.22 118.22 116.4622 117.11 87,510
05/16/2013 117.89 118.44 116.58 117.37 153,993
05/15/2013 118.15 119.53 117.54 118.31 60,747
05/14/2013 116.68 118.85 116.68 118.24 84,217
05/13/2013 116.72 117.2 115.86 116.82 56,135
05/10/2013 117.23 118.18 115.26 116.91 92,229
05/09/2013 121.74 121.74 117.11 117.13 75,028
05/08/2013 119.74 123.74 119.73 123.74 236,607
05/07/2013 118 120.16 117.86 119.74 105,887
05/06/2013 118.34 119.27 117.556 118.05 95,865
05/03/2013 121.04 122.07 118.75 118.75 125,925
05/02/2013 120.48 123.258 120.08 120.26 267,896
05/01/2013 123.17 124.22 119.58 120.06 62,792
04/30/2013 120.07 124.24 120.07 124.11 366,349
04/29/2013 120.31 121.98 120.025 120.5 83,589
04/26/2013 120.01 122.82 119.27 119.46 84,466
04/25/2013 122.27 122.42 118.19 119.31 211,622
04/24/2013 124.28 125.3 121.384 122.33 111,477
04/23/2013 125.33 126.67 123.2 124.48 198,988
04/22/2013 135.2 135.2 124.02 125.5 286,701
04/19/2013 132.59 136.81 132.01 134.87 83,020
04/18/2013 134.98 136.11 132.3005 132.31 99,186
04/17/2013 139 140.74 134.58 134.96 142,448
04/16/2013 138.23 141.63 138.15 141.5 52,116
04/15/2013 136.23 139.97 136.23 137.38 93,023
04/12/2013 137.75 139.89 135.34 136.65 125,912
04/11/2013 137.2 140.13 137.2 138.21 89,385
04/10/2013 137.84 140.53 136.58 136.94 177,372
04/09/2013 140.63 140.63 137.4 137.64 75,713
04/08/2013 140.5 141.09 139.285 139.99 55,621
04/05/2013 138.5 140.96 137.43 139.76 251,382
04/04/2013 139.6 140.08 138.82 139.95 67,871
04/03/2013 138.9 140.65 137.01 138.74 61,335
04/02/2013 138.69 139.95 137.98 138.85 166,072
04/01/2013 137.37 138.7 137.37 138.56 41,771
03/28/2013 135.93 137.48 135.65 136.67 47,826
03/27/2013 136.59 137.2 134.81 136 69,008
03/26/2013 134.69 137.7199 134.69 137.42 104,631
03/25/2013 133.81 135.82 133.75 134.59 60,691
03/22/2013 133.02 134.054 132.435 133.49 52,157
03/21/2013 133.55 133.99 131.7 132.1 78,759
03/20/2013 132 134.225 132 133.72 147,308
03/19/2013 131.88 133.21 129.43 131.26 116,935
03/18/2013 129.36 131.9 129.27 131.49 39,999
03/15/2013 132.17 132.68 130.49 130.76 127,358
03/14/2013 131.04 133.37 131.04 133.16 85,419
03/13/2013 135.23 135.52 131 131.4 149,710
03/12/2013 134.58 135.83 133.9 134.8 81,815
03/11/2013 134.76 136.01 134.3 134.99 75,696
03/08/2013 134.4 135.37 133.08 134.39 78,887
03/07/2013 133.61 134.41 132.86 133.95 71,721
03/06/2013 134.18 135.37 132.42 133.8 86,248
03/05/2013 131.75 134.62 131.69 133.72 135,882
03/04/2013 130.28 131.96 130.165 131.4 70,869
03/01/2013 131.1 131.61 130.23 130.7 100,254
02/28/2013 130.9 132.18 130.065 131.87 141,152
02/27/2013 127.02 131.94 126.81 131.78 136,263
02/26/2013 125.93 127.78 125.17 126.2 156,936
02/25/2013 125.95 127.91 125.6 125.75 74,339
02/22/2013 122.06 127.34 120.42 125.75 111,841
02/21/2013 121.52 123.15 119.92 122.28 54,293
02/20/2013 120.77 121.62 120.77 121.09 69,737
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.