Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

306.61 -4.64 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 30, 2003 9.062 9.082 8.740 9.016 46,882 +0.01(+0.07%)
May 29, 2003 8.601 9.030 8.601 9.010 56,744 +0.38(+4.35%)
May 28, 2003 8.535 8.641 8.436 8.634 24,124 +0.15(+1.79%)
May 27, 2003 8.535 8.568 8.443 8.482 37,172 -0.12(-1.38%)
May 23, 2003 8.529 8.601 8.489 8.601 48,096 +0.07(+0.85%)
May 22, 2003 8.403 8.674 8.291 8.529 125,021 -0.14(-1.60%)
May 21, 2003 8.601 8.693 8.601 8.667 32,469 +0.10(+1.15%)
May 20, 2003 8.634 8.634 8.568 8.568 35,958 +0.00(+0.00%)
May 19, 2003 8.964 8.964 8.568 8.568 29,131 -0.45(-5.04%)
May 16, 2003 9.069 9.069 8.950 9.023 10,924 +0.02(+0.22%)
May 15, 2003 9.148 9.148 9.003 9.003 75,103 -0.15(-1.59%)
May 14, 2003 9.148 9.148 9.148 9.148 455 +0.07(+0.73%)
May 13, 2003 8.977 9.095 8.964 9.082 62,965 +0.11(+1.17%)
May 12, 2003 8.950 8.997 8.950 8.977 5,006 +0.08(+0.89%)
May 09, 2003 8.634 8.898 8.634 8.898 171,752 +0.26(+3.05%)
May 08, 2003 8.548 8.641 8.509 8.634 161,434 +0.07(+0.77%)
May 07, 2003 8.647 8.647 8.555 8.568 91,186 -0.09(-1.07%)
May 06, 2003 8.417 8.733 8.403 8.660 225,159 +0.29(+3.46%)
May 05, 2003 8.337 8.370 8.324 8.370 20,482 +0.07(+0.79%)
May 02, 2003 8.305 8.324 8.252 8.305 67,820 -0.14(-1.64%)
Apr 30, 2003 8.502 8.548 8.436 8.443 61,448 -0.03(-0.31%)
Apr 29, 2003 8.436 8.502 8.430 8.469 54,469 +0.07(+0.78%)
Apr 28, 2003 8.337 8.436 8.318 8.403 110,303 +0.11(+1.27%)
Apr 25, 2003 8.291 8.305 8.291 8.298 120,772 -0.01(-0.08%)
Apr 24, 2003 8.370 8.403 8.272 8.305 218,938 -0.20(-2.33%)
Apr 23, 2003 7.909 8.535 7.909 8.502 212,414 +0.67(+8.59%)
Apr 22, 2003 7.830 7.843 7.804 7.830 10,620 +0.02(+0.25%)
Apr 21, 2003 7.810 7.810 7.810 7.810 455 +0.03(+0.42%)
Apr 17, 2003 7.606 7.810 7.606 7.777 29,586 +0.20(+2.61%)
Apr 16, 2003 7.612 7.645 7.580 7.580 33,682 +0.02(+0.26%)
Apr 15, 2003 7.415 7.698 7.415 7.560 144,138 +0.24(+3.24%)
Apr 14, 2003 7.270 7.362 7.270 7.322 1,668 +0.03(+0.45%)
Apr 11, 2003 7.349 7.349 7.290 7.290 4,400 -0.03(-0.36%)
Apr 10, 2003 7.263 7.316 7.243 7.316 127,752 +0.05(+0.73%)
Apr 09, 2003 7.678 7.678 7.250 7.263 18,206 -0.38(-5.00%)
Apr 08, 2003 7.580 7.744 7.580 7.645 28,827 +0.08(+1.05%)
Apr 07, 2003 7.744 7.744 7.514 7.566 125,627 +0.13(+1.77%)
Apr 04, 2003 7.527 7.527 7.283 7.435 121,379 -0.13(-1.66%)
Apr 03, 2003 7.514 7.560 7.514 7.560 64,786 -0.06(-0.78%)
Apr 02, 2003 7.659 7.678 7.619 7.619 15,931 -0.05(-0.69%)
Apr 01, 2003 7.415 7.777 7.415 7.672 117,131 +0.32(+4.39%)
Mar 31, 2003 7.250 7.349 7.224 7.349 226,979 +0.09(+1.27%)
Mar 28, 2003 7.197 7.283 7.184 7.257 34,593 +0.07(+1.01%)
Mar 27, 2003 7.270 7.303 7.184 7.184 15,020 -0.07(-0.91%)
Mar 26, 2003 7.316 7.316 7.250 7.250 1,062 -0.09(-1.26%)
Mar 25, 2003 7.514 7.527 7.283 7.342 12,441 -0.25(-3.30%)
Mar 24, 2003 7.514 7.639 7.514 7.593 5,917 +0.11(+1.50%)
Mar 21, 2003 7.421 7.626 7.421 7.481 53,407 -0.01(-0.09%)
Mar 20, 2003 7.296 7.560 7.296 7.487 40,055 +0.19(+2.62%)
Mar 19, 2003 7.151 7.435 7.145 7.296 168,566 +0.05(+0.73%)
Mar 18, 2003 7.184 7.250 7.118 7.243 117,434 +0.13(+1.76%)
Mar 17, 2003 6.940 7.171 6.940 7.118 74,951 +0.13(+1.79%)
Mar 14, 2003 7.237 7.237 6.960 6.993 166,290 -0.19(-2.66%)
Mar 13, 2003 7.250 7.270 7.098 7.184 90,427 -0.01(-0.18%)
Mar 12, 2003 7.184 7.283 7.164 7.197 15,324 +0.05(+0.74%)
Mar 11, 2003 7.158 7.283 7.131 7.145 33,986 +0.03(+0.37%)
Mar 10, 2003 7.151 7.171 7.019 7.118 107,421 +0.01(+0.09%)
Mar 07, 2003 6.986 7.118 6.986 7.112 40,813 +0.15(+2.18%)
Mar 06, 2003 6.775 6.960 6.775 6.960 76,772 +0.16(+2.42%)
Mar 05, 2003 6.789 6.848 6.591 6.795 309,973 +0.01(+0.19%)
Mar 04, 2003 6.815 6.815 6.716 6.782 47,034 -0.03(-0.48%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.