OMAB

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

$40.88
*  
0.96
2.4%
Get OMAB Alerts
*Delayed - data as of May 5, 2015 14:29 ET  -  Find a broker to begin trading OMAB now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    OMAB Real Time
 
 
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

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

Select the Timeframe:

Results for: 1 Year, From 04-MAY-2014 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:29  39.99  41.07  39.99  40.88 149,771
05/04/2015 39.34 39.98 39.34 39.92 82,253
05/01/2015 39.97 39.97 39.365 39.46 3,739
04/30/2015 40.77 40.9 39.75 39.94 44,278
04/29/2015 41.22 41.32 40.65 40.81 15,051
04/28/2015 40.7 41.72 40.7 41.25 91,687
04/27/2015 41.4 42.2 40.4 40.81 70,688
04/24/2015 41.75 41.75 40.25 41.25 17,916
04/23/2015 42.59 44.33 41.33 41.44 43,284
04/22/2015 40.8 42.3 40.62 42 16,194
04/21/2015 40.64 41.08 40.44 40.77 10,690
04/20/2015 40.53 40.78 40.05 40.44 7,443
04/17/2015 40.55 40.75 40.05 40.54 12,576
04/16/2015 40.25 41.43 40.24 40.75 18,039
04/15/2015 40.22 40.48 39.8 40.27 15,756
04/14/2015 39.98 40.54 39.75 39.99 13,364
04/13/2015 40.01 40.01 39.75 39.75 34,289
04/10/2015 40 40.7899 39.57 39.92 11,696
04/09/2015 40.32 40.71 39.51 40.085 8,199
04/08/2015 40.59 41.1 40.31 40.47 17,035
04/07/2015 40.38 41 40.09 40.71 17,913
04/06/2015 39.98 42.27 39.98 40.42 28,034
04/02/2015 39.85 40.558 39.85 40.08 7,660
04/01/2015 39.1 40.18 38.9 39.63 45,753
03/31/2015 38.35 39.04 38.322 38.9 21,442
03/30/2015 38.14 38.77 38.01 38.59 15,262
03/27/2015 38.23 38.3 37.78 38.24 10,588
03/26/2015 38.26 38.27 37.59 38.18 18,551
03/25/2015 38.03 38.49 37.85 38.33 12,931
03/24/2015 38.03 38.28 37.64 38.13 12,095
03/23/2015 37.91 38.2 37.74 37.85 10,187
03/20/2015 36.89 38.33 36.4 37.945 38,540
03/19/2015 36.63 36.65 36.2 36.52 18,845
03/18/2015 35.68 36.98 35.35 36.94 34,332
03/17/2015 35.8 35.99 35.51 35.75 24,112
03/16/2015 35.61 36.17 35.5 36 8,740
03/13/2015 35.45 35.7 35.35 35.69 104,597
03/12/2015 34.33 35.76 34.33 35.73 44,977
03/11/2015 34.37 35.0164 34.025 34.1 47,361
03/10/2015 35.46 35.58 34.4 34.67 27,182
03/09/2015 35.04 36.05 35.04 35.59 18,438
03/06/2015 36.12 36.24 35.03 35.105 13,794
03/05/2015 37.22 37.22 36.2 36.445 15,687
03/04/2015 37.15 37.46 37 37.055 32,960
03/03/2015 37.81 37.81 37.17 37.19 25,842
03/02/2015 37.92 38.2899 37.65 37.86 12,790
02/27/2015 36.89 38.21 36.83 37.83 32,817
02/26/2015 36.38 37.15 36.38 36.96 18,949
02/25/2015 37.27 37.62 36.65 36.75 20,740
02/24/2015 35.24 38.24 35.24 37.41 20,932
02/23/2015 37.75 38.07 37.05 38.07 11,411
02/20/2015 38.16 38.16 37.48 37.69 10,309
02/19/2015 37.88 38.4 37.55 37.95 9,822
02/18/2015 38.82 39.51 37.92 38.2 12,807
02/17/2015 38.73 39.69 38.6433 38.74 16,419
02/13/2015 39.54 39.74 38.58 38.76 15,393
02/12/2015 38.31 39.65 38.31 39.42 21,772
02/11/2015 39.2 39.2 37.76 38.03 21,649
02/10/2015 38.65 39.31 38.43 39.31 10,209
02/09/2015 38.53 39.24 38.19 38.6 16,604
02/06/2015 38.4 38.93 38.15 38.5 22,618
02/05/2015 37.34 38.76 37.34 38.54 32,198
02/04/2015 37.8 37.8 37.08 37.41 37,690
02/03/2015 38.12 38.63 37.01 37.9 86,391
02/02/2015 37.42 38.13 36.79 37.96 22,534
01/30/2015 38.04 38.04 36.58 37.05 35,166
01/29/2015 38.16 38.2 37.66 38 28,519
01/28/2015 38.79 38.79 38.01 38.25 16,523
01/27/2015 37.47 38.96 37.35 38.78 29,658
01/26/2015 37.06 37.71 37.06 37.69 5,416
01/23/2015 37.5 38.145 36.745 37.25 69,390
01/22/2015 37.77 38.02 37.3 37.53 55,606
01/21/2015 37.9 37.9 37.3 37.39 14,174
01/20/2015 37.66 38.2 37.55 37.72 55,634
01/16/2015 36.8 37.6 36.8 37.48 18,574
01/15/2015 36.92 36.95 36.48 36.66 15,266
01/14/2015 35.68 37.27 35.68 36.91 32,621
01/13/2015 36.99 37.38 36.24 36.36 19,514
01/12/2015 36.74 36.99 35.75 36.89 22,309
01/09/2015 36.71 37.14 36.71 36.96 25,958
01/08/2015 37.07 37.43 36.45 36.45 18,153
01/07/2015 36.62 37.1 36.2001 36.89 11,491
01/06/2015 35.12 36.75 34.97 36.67 65,536
01/05/2015 35.39 35.87 35 35.165 76,978
01/02/2015 36.41 36.41 35.21 35.5 17,329
12/31/2014 36.36 36.8 36.33 36.34 5,798
12/30/2014 36.3 37.02 36.26 36.43 20,240
12/29/2014 36.83 37.2 36.41 36.44 13,553
12/26/2014 35.95 37.0224 35.84 36.9 86,595
12/24/2014 35.84 36.32 35.84 35.94 11,686
12/23/2014 36.75 37.29 33.73 35.94 42,967
12/22/2014 37.4 37.4 36.67 36.74 18,739
12/19/2014 36.74 37.86 36.74 37.38 27,519
12/18/2014 35.17 37.24 35.17 36.91 80,189
12/17/2014 33.51 36.07 32.61 34.94 170,520
12/16/2014 33.38 34.27 32.25 33.5 83,255
12/15/2014 34.71 34.71 33.29 33.6 115,924
12/12/2014 34.84 35.5 34.5 34.84 33,587
12/11/2014 36.365 36.365 34.8 35.1 25,229
12/10/2014 35.95 36.55 35.55 36.24 85,322
12/09/2014 36.61 37.04 35.69 35.91 61,694
12/08/2014 36.51 37.295 36.5 37.01 18,993
12/05/2014 36.34 36.73 36.31 36.47 33,612
12/04/2014 36.13 36.8 35.95 36.38 64,494
12/03/2014 35.66 36.37 35.66 36.27 13,684
12/02/2014 35.89 36.41 35.72 35.72 14,474
12/01/2014 36.23 36.53 35.82 35.98 25,649
11/28/2014 37.27 37.27 36 36.57 29,315
11/26/2014 38.22 38.38 37.04 37.5 56,333
11/25/2014 38.04 39.01 38.04 38.32 15,133
11/24/2014 38.8 39.1 37.71 37.77 27,270
11/21/2014 38.57 39.62 38.26 39.09 13,423
11/20/2014 38.18 39.03 37.91 38.36 18,089
11/19/2014 37.7 38.89 37.58 38.54 41,690
11/18/2014 36.88 38.28 36 37.5 46,828
11/17/2014 37.86 39.31 36.6158 36.7 17,452
11/14/2014 37.89 38.45 37.89 38.14 21,727
11/13/2014 38.43 38.65 37.35 37.83 85,057
11/12/2014 37.99 39.53 37.99 38.41 61,435
11/11/2014 38 38.35 37.79 37.98 32,133
11/10/2014 38.94 38.94 37.951 37.97 32,243
11/07/2014 39.3 39.6 38.75 38.89 47,138
11/06/2014 39.57 39.59 39.2 39.33 11,742
11/05/2014 40.14 40.4 39.3 39.77 95,157
11/04/2014 40.3 40.62 39.73 39.97 73,566
11/03/2014 39.42 40.43 39.13 40.13 50,896
10/31/2014 38.89 40.01 38.505 39.6 61,845
10/30/2014 37.88 39.7 37.82 38.89 76,261
10/29/2014 36.89 38.64 36.87 38.48 114,842
10/28/2014 37.7 38.92 37.51 38.82 102,943
10/27/2014 37.49 37.69 37.25 37.47 11,492
10/24/2014 38.19 38.21 37.735 37.76 39,102
10/23/2014 36.96 38.44 36.87 38.05 69,139
10/22/2014 36 37.15 35.76 37.05 18,160
10/21/2014 36.655 36.655 36.01 36.23 70,083
10/20/2014 34.99 36.63 34.99 36.45 19,430
10/17/2014 34.83 36.59 34.7615 35.32 91,350
10/16/2014 33.15 34.69 32.95 34.43 50,678
10/15/2014 34.4 34.47 33.39 33.58 37,096
10/14/2014 35.9 35.99 34.75 34.9 50,003
10/13/2014 36 36.42 35.67 35.67 29,105
10/10/2014 37.12 37.12 36.017 36.14 19,975
10/09/2014 36.16 37.2 35.78 37.14 15,001
10/08/2014 36.03 36.25 35.5 36.16 14,569
10/07/2014 36.87 36.87 35.75 36.01 22,800
10/06/2014 36.44 37.36 36.44 37 24,193
10/03/2014 36.04 36.6 36.04 36.34 16,075
10/02/2014 36.11 36.15 35.39 35.9 31,100
10/01/2014 35.26 36.16 34.63 36 53,677
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?