Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 1:04PM ET - U.S. Markets close in 2 hours and 56 minutes. Dow  1.20% Nasdaq  1.36%

Grupo Aeroportuario Del Sureste SA de CV (ASR)

At 12:35PM ET: 47.25   1.24 (2.70%)

MORE ON ASR

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 45.95 46.16 45.32 46.01 48,500 46.01 19-Nov-09 47.00 47.05 45.90 46.33 92,700 46.33 18-Nov-09 46.75 47.82 46.75 47.46 146,100 47.46 17-Nov-09 46.60 47.10 46.46 46.75 64,400 46.75 16-Nov-09 46.01 47.15 46.01 46.73 41,700 46.73 13-Nov-09 45.65 46.23 45.05 46.21 55,600 46.21 12-Nov-09 45.48 45.58 45.20 45.25 110,500 45.25 11-Nov-09 45.03 45.43 45.03 45.25 52,300 45.25 10-Nov-09 44.62 45.42 44.58 44.80 81,900 44.80 9-Nov-09 44.09 45.39 44.08 45.10 32,500 45.10 6-Nov-09 43.53 43.97 42.88 43.85 79,300 43.85 5-Nov-09 43.21 43.66 42.92 43.32 105,100 43.32 4-Nov-09 43.13 43.28 42.56 42.91 109,100 42.91 3-Nov-09 41.50 42.90 41.50 42.75 63,400 42.75 2-Nov-09 41.23 43.17 41.06 42.30 78,400 42.30 30-Oct-09 43.11 43.46 40.66 40.69 288,000 40.69 29-Oct-09 43.56 44.77 42.55 43.89 130,300 43.89 28-Oct-09 42.08 43.38 41.67 41.77 105,600 41.77 27-Oct-09 42.60 43.15 41.59 41.78 65,300 41.78 26-Oct-09 43.79 44.44 42.71 42.75 49,700 42.75 23-Oct-09 45.86 45.86 43.65 44.09 106,900 44.09 22-Oct-09 46.84 46.84 45.02 45.62 87,000 45.62 21-Oct-09 47.15 48.00 46.67 46.84 82,100 46.84 20-Oct-09 46.14 47.03 46.01 47.02 294,500 47.02 19-Oct-09 45.44 46.19 45.44 46.08 67,300 46.08 16-Oct-09 45.07 46.04 44.88 45.50 48,500 45.50 15-Oct-09 46.32 46.41 45.04 45.06 82,300 45.06 14-Oct-09 46.65 46.65 45.51 46.19 100,100 46.19 13-Oct-09 45.07 45.83 44.86 45.50 75,200 45.50 12-Oct-09 44.43 45.08 44.43 45.00 26,100 45.00 9-Oct-09 44.96 45.00 43.80 44.05 51,300 44.05 8-Oct-09 44.72 44.95 44.13 44.75 73,000 44.75 7-Oct-09 44.71 44.79 44.38 44.75 29,100 44.75 6-Oct-09 43.98 45.00 43.98 44.64 41,500 44.64 5-Oct-09 42.20 43.90 42.01 43.77 77,200 43.77 2-Oct-09 41.35 42.17 41.27 41.90 35,300 41.90 1-Oct-09 42.73 43.64 41.58 41.78 84,500 41.78 30-Sep-09 43.35 43.46 42.65 42.66 52,800 42.66 29-Sep-09 42.87 43.33 42.72 43.13 25,200 43.13 28-Sep-09 41.52 42.66 41.50 42.54 41,900 42.54 25-Sep-09 41.27 41.49 40.66 41.44 73,800 41.44 24-Sep-09 41.48 41.53 40.37 41.05 75,100 41.05 23-Sep-09 43.87 43.87 41.24 41.42 62,000 41.42 22-Sep-09 43.91 44.17 43.64 44.03 25,800 44.03 21-Sep-09 43.44 43.88 43.02 43.81 23,600 43.81 18-Sep-09 44.02 44.02 43.08 43.94 69,900 43.94 17-Sep-09 42.01 43.72 42.01 43.65 70,200 43.65 16-Sep-09 42.00 42.74 41.28 41.76 42,500 41.76 15-Sep-09 42.59 42.96 42.42 42.56 42,200 42.56 14-Sep-09 43.43 43.56 42.04 42.40 50,800 42.40 11-Sep-09 43.19 44.32 43.19 43.92 58,100 43.92 10-Sep-09 41.73 43.22 41.57 43.19 69,500 43.19 9-Sep-09 42.66 42.90 41.11 41.28 78,600 41.28 8-Sep-09 42.33 42.71 42.03 42.25 24,800 42.25 4-Sep-09 40.97 41.56 40.48 41.43 67,800 41.43 3-Sep-09 40.35 41.12 40.18 40.72 64,300 40.72 2-Sep-09 39.79 40.35 39.66 40.28 98,900 40.28 1-Sep-09 40.32 41.11 39.48 39.95 105,100 39.95 31-Aug-09 42.91 42.94 40.91 41.10 50,300 41.10 28-Aug-09 43.21 43.21 42.73 42.96 44,200 42.96 27-Aug-09 42.56 43.38 42.11 42.90 100,000 42.90 26-Aug-09 43.27 43.54 42.55 42.56 89,900 42.56 25-Aug-09 44.00 44.39 43.35 43.56 102,200 43.56 24-Aug-09 44.63 45.50 43.24 43.79 160,700 43.79 21-Aug-09 42.54 44.06 42.51 43.80 163,500 43.80 20-Aug-09 42.57 42.90 42.52 42.54 26,800 42.54 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions