OMAB

Grupo Aeroportuario del Centro Norte S.A.B. de C.V. Historical Stock Prices

$35.32
*  
0.995
2.9%
Get OMAB Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading OMAB now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  34.12  35.3897  33.827  35.32 44,860
09/30/2014 34.12 35.3897 33.827 35.32 44,860
09/29/2014 33.47 34.74 33.2 34.325 45,389
09/26/2014 33.95 34.2 33.7 33.73 14,730
09/25/2014 34.13 34.28 33.7 34.05 22,470
09/24/2014 33.94 34.49 33.79 34.39 58,150
09/23/2014 34.26 34.32 33.56 33.71 24,928
09/22/2014 34.47 34.65 34.1 34.39 12,638
09/19/2014 34.29 34.63 34.2 34.58 14,048
09/18/2014 34.08 34.15 33.92 34.09 12,931
09/17/2014 33.32 34 33.32 34 85,293
09/16/2014 33.44 33.74 31.1 33.24 33,093
09/15/2014 33.62 33.75 33.2 33.69 61,351
09/12/2014 33.72 34.21 33.5 33.57 57,641
09/11/2014 34.31 34.31 33.72 33.72 14,291
09/10/2014 34.4 34.59 33.9801 34.45 11,759
09/09/2014 34.99 35.03 33.655 34.64 23,576
09/08/2014 35.43 35.8 35.3 35.3 5,554
09/05/2014 35.39 36.41 34.91 35.67 16,969
09/04/2014 35.13 35.65 34.91 35.45 14,361
09/03/2014 34.94 35.1699 34.85 34.96 13,237
09/02/2014 34.76 35.29 34.53 34.85 17,661
08/29/2014 34.82 35.1 33.44 34.51 19,001
08/28/2014 34.43 35 34.31 34.73 86,645
08/27/2014 34.86 34.86 34.66 34.72 4,253
08/26/2014 34.68 34.98 34.5 34.75 7,564
08/25/2014 34.75 35.17 34.7 34.79 10,205
08/22/2014 35.23 35.23 34.46 34.625 11,155
08/21/2014 34.05 35.6 34.01 35.51 26,515
08/20/2014 34.24 34.85 34.12 34.12 26,112
08/19/2014 35.59 35.73 35.37 35.44 13,703
08/18/2014 35.17 35.6 35.17 35.51 13,789
08/15/2014 34.85 35.5 34.6 34.86 14,935
08/14/2014 35.51 35.65 34.74 34.75 27,705
08/13/2014 34.16 35.75 34.03 35.41 80,768
08/12/2014 33.65 34.32 33.65 34.24 53,459
08/11/2014 33.15 33.7 32.75 33.65 38,505
08/08/2014 32.43 33.35 32.43 33.35 8,443
08/07/2014 32.64 32.88 32.31 32.4001 2,697
08/06/2014 31.97 32.84 31.97 32.61 7,397
08/05/2014 32.15 32.75 31.82 32.14 8,228
08/04/2014 32.35 32.5 32.16 32.45 4,866
08/01/2014 31.52 32.51 31.52 32.19 10,756
07/31/2014 32.89 33.15 31.3301 31.55 34,064
07/30/2014 33.38 33.51 33.01 33.28 8,530
07/29/2014 33.63 33.79 33.18 33.25 6,646
07/28/2014 33.59 33.83 33.36 33.52 9,177
07/25/2014 33.54 33.84 32.98 33.65 13,255
07/24/2014 32.58 33.7 32.58 33.59 53,417
07/23/2014 32.75 32.75 32.43 32.68 12,175
07/22/2014 32.56 32.85 32.35 32.52 18,201
07/21/2014 31.9 32.6 31.9 32.4504 19,341
07/18/2014 32.13 32.231 32 32.02 11,398
07/17/2014 32.1 32.22 31.85 31.92 10,242
07/16/2014 32.5 32.5001 32.26 32.31 8,196
07/15/2014 32.36 32.6299 32.36 32.4001 22,453
07/14/2014 32.28 32.4 32.1301 32.37 11,791
07/11/2014 31.74 32.43 31.74 32.28 18,891
07/10/2014 31.61 32.0816 31.594 31.7 12,893
07/09/2014 31.8 32.24 31.8 32.1 9,064
07/08/2014 31.64 32 31.64 31.86 65,908
07/07/2014 32.36 32.55 31.63 31.764 29,788
07/03/2014 32.49 32.49 32.19 32.28 5,163
07/02/2014 32.28 32.52 32.1 32.43 5,349
07/01/2014 32.3 32.7 31.85 32.3 11,123
06/30/2014 31.36 32.26 31.25 32.26 30,182
06/27/2014 31.45 31.82 31.45 31.55 11,932
06/26/2014 31.72 32.02 31.225 31.38 73,446
06/25/2014 31.82 32.09 31.82 31.9 9,164
06/24/2014 31.84 32.05 31.73 31.73 12,941
06/23/2014 32.44 32.44 31.235 31.78 108,296
06/20/2014 32.77 33.28 32.25 32.53 17,365
06/19/2014 33.13 33.38 32.37 32.45 11,394
06/18/2014 33.1 33.191 32.75 33.11 6,353
06/17/2014 32.5 33.15 32.5 33.09 20,646
06/16/2014 31.95 32.74 31.7284 32.49 32,373
06/13/2014 32.62 32.9 32.3 32.51 66,992
06/12/2014 32.2 32.4 32.2 32.4 161,406
06/11/2014 32.21 32.88 32.21 32.37 19,477
06/10/2014 32.39 32.39 31.68 32.15 21,821
06/09/2014 32.26 32.96 32.15 32.46 16,392
06/06/2014 31.19 32.5 30.95 32.26 49,698
06/05/2014 30.47 30.94 30.47 30.908 8,869
06/04/2014 30.53 30.9 30.41 30.5 13,689
06/03/2014 30.44 30.95 30.19 30.36 18,595
06/02/2014 29.91 30.472 29.91 30.34 6,905
05/30/2014 30.62 30.67 29.85 29.86 18,469
05/29/2014 30.88 31.07 30.41 30.48 33,155
05/28/2014 30.98 31.04 30.69 30.88 21,575
05/27/2014 30.84 31.07 30.79 31.04 2,826
05/23/2014 30.87 31.29 30.64 30.94 16,224
05/22/2014 31.02 31.11 30.79 30.79 22,540
05/21/2014 30.97 31.02 30.66 30.9 4,838
05/20/2014 31.04 31.12 30.6 30.82 10,482
05/19/2014 31.38 31.537 31.12 31.12 10,922
05/16/2014 30.65 31.88 30.65 31.22 20,746
05/15/2014 31.41 31.41 30.74 30.75 10,346
05/14/2014 32.26 32.3 31.62 31.78 15,851
05/13/2014 32.23 32.66 32.12 32.49 18,473
05/12/2014 31 32.21 30.99 32.1 21,567
05/09/2014 30.8 31 30.46 31 9,432
05/08/2014 29.74 30.8099 29.74 30.8 11,810
05/07/2014 29.63 29.9 29.55 29.87 20,992
05/06/2014 29.2 29.86 29.2 29.68 3,666
05/05/2014 29.38 29.66 29.13 29.19 15,580
05/02/2014 29.85 29.95 29.5 29.88 24,811
05/01/2014 29.64 30.58 29.64 29.78 4,223
04/30/2014 29.55 29.75 28.7901 29.44 14,149
04/29/2014 30.67 30.67 29.49 29.76 10,812
04/28/2014 30.58 30.58 30.24 30.52 10,579
04/25/2014 30.2 30.46 29.95 30.46 75,590
04/24/2014 30.02 30.27 29.58 30.18 54,213
04/23/2014 30.47 30.47 29.671 29.99 45,571
04/22/2014 30.4 30.66 30.29 30.58 8,363
04/21/2014 30.58 30.6999 30.19 30.19 7,321
04/17/2014 30.55 30.58 30.25 30.52 3,839
04/16/2014 30.23 30.75 30.2 30.75 37,684
04/15/2014 30.21 30.24 29.9 30 22,826
04/14/2014 30.2 30.35 30.05 30.11 59,156
04/11/2014 29.78 30.47 29.511 30.27 35,272
04/10/2014 30.13 30.13 29.78 29.79 23,681
04/09/2014 30.25 30.52 29.61 30.11 70,816
04/08/2014 29.98 30.45 29.93 30.23 19,503
04/07/2014 29.99 30.35 29.6301 29.83 15,076
04/04/2014 28.9 29.96 28.9 29.9 31,989
04/03/2014 28.93 29.11 28.56 28.6 5,981
04/02/2014 29.4 29.4 28.9 29.1 6,278
04/01/2014 28.995 29.6 28.87 29.36 14,317
03/31/2014 28.47 29.06 28.47 28.95 20,369
03/28/2014 28.73 28.84 28.36 28.4 20,361
03/27/2014 28.94 29.3 27.97 28.52 33,831
03/26/2014 28.75 29.22 28.61 28.9 24,933
03/25/2014 27.97 28.73 27.97 28.6 82,542
03/24/2014 28 28.41 27.6 27.89 10,445
03/21/2014 27.04 27.97 27.04 27.93 13,995
03/20/2014 27.05 27.12 26.79 26.79 41,070
03/19/2014 26.6 27.68 26.6 26.99 38,307
03/18/2014 26.99 26.99 26.22 26.45 97,559
03/17/2014 26.99 27.83 26.89 26.89 18,614
03/14/2014 27.06 27.06 26.76 26.84 35,503
03/13/2014 27.26 27.26 26.92 26.98 18,627
03/12/2014 26.348 27.05 26.19 27 225,374
03/11/2014 26.48 26.74 26.2 26.36 19,297
03/10/2014 25.63 26.65 25.63 26.42 43,462
03/07/2014 25.31 25.63 25.25 25.63 9,951
03/06/2014 25.42 25.81 25.14 25.15 20,837
03/05/2014 25.29 25.46 25.08 25.17 21,465
03/04/2014 24.5 25.41 24.5 25.32 22,364
03/03/2014 24.59 24.59 24.1 24.2 17,868
02/28/2014 25 25 24.36 24.6199 29,788
02/27/2014 25.36 25.45 24.79 24.93 26,359
02/26/2014 25.61 25.74 24.75 25.17 46,386
02/25/2014 25.26 25.51 25.13 25.33 13,523
02/24/2014 24.87 25.64 24.87 25.37 43,999
02/21/2014 24.97 25.16 24.528 25.05 168,746
02/20/2014 25.29 25.41 25.12 25.22 75,880
02/19/2014 25.45 25.62 24.87 25.13 57,474
02/18/2014 26.11 26.11 25.33 25.35 47,452
02/14/2014 25.27 26.51 25.17 26.1 15,614
02/13/2014 24.83 25.5 24.81 25.12 27,653
02/12/2014 25.12 25.45 24.72 24.97 21,786
02/11/2014 25.14 25.49 24.88 24.92 21,458
02/10/2014 25.34 25.66 24.84 24.95 16,368
02/07/2014 25.57 25.81 25.27 25.28 18,714
02/06/2014 24.76 25.466 24.75 25.26 17,249
02/05/2014 24.8 24.99 24.18 24.53 72,936
02/04/2014 24.73 25.0699 24.43 24.76 46,703
02/03/2014 25 25.75 24.4 24.53 31,289
01/31/2014 24.95 24.98 23.99 24.82 142,711
01/30/2014 25.17 25.4 25.05 25.05 79,594
01/29/2014 25.61 26.1496 25 25.05 82,076
01/28/2014 25.19 25.39 24.94 25.34 74,687
01/27/2014 25.29 25.55 24.94 25.13 35,253
01/24/2014 25.78 25.96 24.93 25.2 105,487
01/23/2014 26.74 26.75 25.78 25.92 41,288
01/22/2014 26.99 26.99 26.5 26.67 3,720
01/21/2014 27.22 27.26 26.725 26.84 30,211
01/17/2014 27.29 27.3999 26.78 26.98 109,122
01/16/2014 26.66 27.23 26.5201 27.185 55,171
01/15/2014 27.03 27.19 26.92 26.92 78,870
01/14/2014 27.28 27.33 27.03 27.15 58,118
01/13/2014 27.34 27.63 26.75 27.32 33,785
01/10/2014 27.07 27.65 26.77 27.27 47,863
01/09/2014 26.77 27.1 26.65 26.94 66,228
01/08/2014 26.59 26.9 26.59 26.82 57,407
01/07/2014 26.69 26.96 26.5 26.61 87,389
01/06/2014 26.54 26.8 26.45 26.66 44,777
01/03/2014 26.31 26.85 26.31 26.42 29,332
01/02/2014 26.54 26.78 26.14 26.14 7,739
12/31/2013 27.1 27.326 26.4501 26.7 24,741
12/30/2013 27.1 27.35 26.85 27.25 54,198
12/27/2013 27.1 27.19 26.8 27.01 7,450
12/26/2013 26.99 27.06 26.82 26.92 17,881
12/24/2013 27.2 27.23 26.92 27.05 26,078
12/23/2013 27.28 27.28 26.7501 27.09 17,611
12/20/2013 27.81 27.81 26.69 26.98 105,940
12/19/2013 27.62 27.8797 27.555 27.76 29,730
12/18/2013 27.85 28.07 27.45 27.96 46,176
12/17/2013 28.14 28.45 27.72 27.72 20,826
12/16/2013 27.91 28.55 27.91 28.18 37,277
12/13/2013 27.61 28.1 27.15 27.93 26,050
12/12/2013 27.48 27.7 27.25 27.57 2,090
12/11/2013 28.4 28.4 27.44 27.46 18,500
12/10/2013 28.34 28.42 28.22 28.31 12,283
12/09/2013 28.33 28.63 28.15 28.4 6,812
12/06/2013 28.35 28.7 27.73 28.2 27,075
12/05/2013 27.84 28.35 27.7 28 8,522
12/04/2013 27.43 27.75 27.311 27.71 4,480
12/03/2013 27.28 27.75 26.7501 27.75 24,022
12/02/2013 27.37 27.63 27.17 27.31 21,424
11/29/2013 26.81 27.5 26.81 27.47 5,421
11/27/2013 26.24 26.8 26.01 26.54 7,253
11/26/2013 26.45 26.45 25.71 26.15 5,840
11/25/2013 26.55 27 26.06 26.27 9,877
11/22/2013 26.66 26.95 26.57 26.7 6,697
11/21/2013 26.32 26.78 26.32 26.66 4,536
11/20/2013 26.36 26.8 26.21 26.21 7,600
11/19/2013 27.01 27.2 26.09 26.17 9,565
11/18/2013 26.95 27.2899 25.77 26.97 4,770
11/15/2013 26.06 27.18 25.96 26.64 15,394
11/14/2013 25.81 26.05 25.4 25.9 17,198
11/13/2013 25.66 25.9 25.27 25.38 13,574
11/12/2013 25.79 26.17 25.62 25.62 21,906
11/11/2013 26.15 26.5 25.75 25.75 12,717
11/08/2013 26.07 26.45 25.45 26.26 9,772
11/07/2013 26.34 26.43 26.07 26.07 7,284
11/06/2013 26.17 26.41 26.16 26.32 104,565
11/05/2013 27.08 27.08 25.9018 26.03 4,892
11/04/2013 27.29 27.49 27.17 27.33 7,861
11/01/2013 27.19 27.28 26.54 27.22 23,686
10/31/2013 26.87 27.32 26.49 27.19 11,421
10/30/2013 27.94 27.94 26.7 27.07 22,842
10/29/2013 27.2 27.8 27.2 27.79 25,205
10/28/2013 26.86 27.43 26.27 27.23 8,797
10/25/2013 27.39 27.39 25.64 26.87 8,872
10/24/2013 27.9 27.9 26.86 27.15 12,453
10/23/2013 27.42 27.7 27.29 27.69 44,033
10/22/2013 27.56 27.96 27.35 27.5 14,923
10/21/2013 27.67 27.7 27.37 27.69 39,398
10/18/2013 27.97 27.97 27.46 27.53 7,063
10/17/2013 27.59 28.11 27.5 27.8 5,821
10/16/2013 27.85 28.13 27.46 27.62 5,141
10/15/2013 28.3 28.3 27.53 27.7 12,572
10/14/2013 28.41 28.41 27.95 28.33 23,697
10/11/2013 28.4 28.48 28.315 28.36 6,646
10/10/2013 27.49 28.37 27.49 28.21 9,990
10/09/2013 27.29 27.49 27.0615 27.33 50,804
10/08/2013 27.58 27.95 27.26 27.27 11,430
10/07/2013 27.87 28.09 26.95 27.32 8,023
10/04/2013 28.49 28.49 27.55 27.87 12,724
10/03/2013 28.36 28.49 27.32 28.4 15,250
10/02/2013 27.87 28.42 27.55 28.31 46,650
10/01/2013 26.71 27.88 26.7 27.78 21,606
09/30/2013 27.19 27.19 26 26.63 114,225
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.

Research Brokers before you trade

Want to trade FX?