Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Jul 31, 2003 9.885 9.912 9.754 9.912 10,925 +0.02(+0.20%)
Jul 30, 2003 10.00 10.00 9.892 9.892 45,824 -0.10(-0.99%)
Jul 29, 2003 9.951 9.998 9.951 9.991 49,770 +0.07(+0.73%)
Jul 28, 2003 10.05 10.05 9.918 9.918 62,971 -0.09(-0.86%)
Jul 25, 2003 9.951 10.02 9.912 10.00 142,026 +0.13(+1.34%)
Jul 24, 2003 9.609 9.951 9.595 9.872 206,666 +0.34(+3.52%)
Jul 23, 2003 9.516 9.543 9.457 9.536 9,256 +0.01(+0.14%)
Jul 22, 2003 9.622 9.622 9.470 9.523 56,142 -0.07(-0.69%)
Jul 21, 2003 9.556 9.589 9.411 9.589 35,810 +0.10(+1.04%)
Jul 18, 2003 9.820 9.820 9.345 9.490 37,630 -0.30(-3.10%)
Jul 17, 2003 9.872 9.872 9.780 9.793 19,574 -0.07(-0.73%)
Jul 16, 2003 9.918 9.951 9.787 9.866 98,933 -0.01(-0.07%)
Jul 15, 2003 9.984 9.984 9.754 9.872 27,161 -0.09(-0.86%)
Jul 14, 2003 9.714 9.958 9.714 9.958 206,515 +0.31(+3.21%)
Jul 11, 2003 9.371 9.648 9.226 9.648 94,229 +0.21(+2.23%)
Jul 10, 2003 9.556 9.556 9.391 9.437 29,740 -0.15(-1.58%)
Jul 09, 2003 9.655 9.655 9.180 9.589 67,068 -0.03(-0.34%)
Jul 08, 2003 9.787 9.787 9.490 9.622 31,864 -0.15(-1.55%)
Jul 07, 2003 9.839 9.918 9.773 9.773 15,173 +0.00(+0.00%)
Jul 03, 2003 9.839 9.839 9.767 9.773 1,972 -0.07(-0.74%)
Jul 02, 2003 9.556 9.853 9.556 9.846 74,199 -0.03(-0.27%)
Jul 01, 2003 9.655 9.885 9.622 9.872 162,662 +0.23(+2.39%)
Jun 30, 2003 9.622 9.675 9.609 9.642 81,027 +0.02(+0.21%)
Jun 27, 2003 9.635 9.688 9.615 9.622 11,683 -0.07(-0.68%)
Jun 26, 2003 9.885 9.892 9.622 9.688 50,376 -0.40(-3.92%)
Jun 25, 2003 10.18 10.18 10.05 10.08 228,668 -0.09(-0.91%)
Jun 24, 2003 10.23 10.23 10.18 10.18 8,193 -0.04(-0.39%)
Jun 23, 2003 10.31 10.34 10.18 10.21 232,310 -0.10(-0.96%)
Jun 20, 2003 10.51 10.51 10.25 10.31 122,148 -0.07(-0.63%)
Jun 19, 2003 9.754 10.54 9.754 10.38 200,445 +0.64(+6.56%)
Jun 18, 2003 9.793 9.885 9.740 9.740 3,338 +0.05(+0.48%)
Jun 17, 2003 9.932 9.938 9.655 9.694 213,495 -0.25(-2.52%)
Jun 16, 2003 9.754 9.945 9.740 9.945 357,039 +0.18(+1.82%)
Jun 13, 2003 9.451 9.767 9.358 9.767 336,402 +0.38(+4.07%)
Jun 12, 2003 9.385 9.385 9.385 9.385 606 -0.04(-0.42%)
Jun 11, 2003 9.510 9.510 9.424 9.424 15,173 -0.05(-0.49%)
Jun 10, 2003 9.200 9.688 9.062 9.470 235,041 +0.34(+3.68%)
Jun 09, 2003 9.128 9.134 9.029 9.134 21,698 +0.04(+0.43%)
Jun 06, 2003 9.108 9.128 8.996 9.095 108,492 +0.13(+1.47%)
Jun 05, 2003 8.897 9.062 8.897 8.963 73,289 +0.07(+0.74%)
Jun 04, 2003 8.831 9.022 8.759 8.897 57,963 +0.13(+1.50%)
Jun 03, 2003 9.095 9.095 8.403 8.765 375,095 -0.26(-2.92%)
Jun 02, 2003 9.081 9.095 9.029 9.029 208,184 +0.01(+0.15%)
May 30, 2003 9.062 9.081 8.739 9.016 46,886 +0.01(+0.07%)
May 29, 2003 8.600 9.029 8.600 9.009 56,749 +0.38(+4.35%)
May 28, 2003 8.534 8.640 8.436 8.633 24,126 +0.15(+1.79%)
May 27, 2003 8.534 8.567 8.442 8.482 37,175 -0.12(-1.38%)
May 23, 2003 8.528 8.600 8.488 8.600 48,100 +0.07(+0.85%)
May 22, 2003 8.403 8.673 8.291 8.528 125,031 -0.14(-1.60%)
May 21, 2003 8.600 8.693 8.600 8.666 32,471 +0.10(+1.15%)
May 20, 2003 8.633 8.633 8.567 8.567 35,961 +0.00(+0.00%)
May 19, 2003 8.963 8.963 8.567 8.567 29,133 -0.45(-5.04%)
May 16, 2003 9.068 9.068 8.950 9.022 10,925 +0.02(+0.22%)
May 15, 2003 9.147 9.147 9.002 9.002 75,110 -0.14(-1.59%)
May 14, 2003 9.147 9.147 9.147 9.147 455 +0.07(+0.73%)
May 13, 2003 8.976 9.095 8.963 9.081 62,971 +0.11(+1.17%)
May 12, 2003 8.950 8.996 8.950 8.976 5,007 +0.08(+0.89%)
May 09, 2003 8.633 8.897 8.633 8.897 171,767 +0.26(+3.05%)
May 08, 2003 8.548 8.640 8.508 8.633 161,449 +0.07(+0.77%)
May 07, 2003 8.646 8.646 8.554 8.567 91,194 -0.09(-1.07%)
May 06, 2003 8.416 8.732 8.403 8.660 225,178 +0.29(+3.46%)
May 05, 2003 8.337 8.370 8.324 8.370 20,484 +0.07(+0.79%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.