ASR Historical Prices | Grupo Aeroportuario del Sureste Stock

Dow

0.91% Nasdaq

0.87%

Grupo Aeroportuario del Sureste, SAB de CV (ASR)

-NYSE

109.18 1.58(1.43%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 17, 2013	113.13	113.22	109.38	110.76	87,300	110.76
Jun 14, 2013	108.42	112.73	108.40	112.56	88,600	112.56
Jun 13, 2013	108.35	109.28	107.90	108.25	73,000	108.25
Jun 12, 2013	114.58	114.80	107.07	108.70	153,000	108.70
Jun 11, 2013	111.49	115.72	110.18	114.20	75,700	114.20
Jun 10, 2013	114.76	114.76	112.52	112.90	44,800	112.90
Jun 7, 2013	115.96	119.46	114.96	114.96	93,500	114.96
Jun 6, 2013	113.01	116.17	112.09	116.15	101,700	116.15
Jun 5, 2013	116.18	117.60	112.93	112.93	87,100	112.93
Jun 4, 2013	116.27	117.50	115.11	116.35	77,600	116.35
Jun 3, 2013	120.00	120.00	116.17	116.67	80,000	116.67
May 31, 2013	115.96	120.38	115.34	119.85	118,800	119.85
May 30, 2013	116.41	117.25	116.05	116.46	105,500	116.46
May 29, 2013	116.19	117.10	116.19	116.61	79,500	116.61
May 28, 2013	116.54	117.99	116.31	116.73	87,400	116.73
May 24, 2013	115.89	116.10	114.70	115.68	33,600	115.68
May 23, 2013	113.50	116.79	112.78	116.33	153,400	116.33
May 22, 2013	115.13	117.82	113.53	114.74	87,000	114.74
May 21, 2013	116.57	117.25	114.01	115.51	77,400	115.51
May 20, 2013	117.01	117.70	116.47	116.75	114,600	116.75
May 17, 2013	118.22	118.22	116.46	117.11	87,600	117.11
May 16, 2013	117.89	118.44	116.58	117.37	154,000	117.37
May 15, 2013	118.15	119.53	117.54	118.31	60,800	118.31
May 14, 2013	116.68	118.85	116.68	118.24	84,300	118.24
May 13, 2013	116.72	117.20	115.86	116.82	56,200	116.82
May 10, 2013	117.23	118.18	115.26	116.91	92,300	116.91
May 9, 2013	121.74	121.74	117.11	117.13	75,000	117.13
May 9, 2013	3.302 Dividend
May 8, 2013	119.74	123.74	119.73	123.74	233,200	120.44
May 7, 2013	118.00	120.16	117.86	119.74	105,900	116.54
May 6, 2013	118.34	119.27	117.56	118.05	95,900	114.90
May 3, 2013	121.04	122.07	118.75	118.75	126,000	115.58
May 2, 2013	120.48	123.26	120.08	120.26	267,900	117.05
May 1, 2013	123.17	124.22	119.58	120.06	62,800	116.86
Apr 30, 2013	120.07	124.24	120.07	124.11	366,400	120.80
Apr 29, 2013	120.31	121.98	120.03	120.50	83,600	117.28
Apr 26, 2013	120.01	122.82	119.27	119.46	84,500	116.27
Apr 25, 2013	122.27	122.42	118.19	119.31	211,700	116.13
Apr 24, 2013	124.28	125.30	121.38	122.33	111,500	119.07
Apr 23, 2013	125.33	126.67	123.20	124.48	199,000	121.16
Apr 22, 2013	135.20	135.20	124.02	125.50	286,700	122.15
Apr 19, 2013	132.59	136.81	132.01	134.87	84,300	131.27
Apr 18, 2013	134.98	136.11	132.30	132.31	99,200	128.78
Apr 17, 2013	139.00	140.74	134.58	134.96	142,500	131.36
Apr 16, 2013	138.23	141.63	138.15	141.50	52,200	137.72
Apr 15, 2013	136.23	139.97	136.23	137.38	93,100	133.71
Apr 12, 2013	137.75	139.89	135.34	136.65	126,000	133.00
Apr 11, 2013	137.20	140.13	137.20	138.21	89,400	134.52
Apr 10, 2013	137.84	140.53	136.58	136.94	179,000	133.29
Apr 9, 2013	140.63	140.63	137.40	137.64	75,800	133.97
Apr 8, 2013	140.50	141.09	139.29	139.99	55,700	136.25
Apr 5, 2013	138.50	140.96	137.43	139.76	251,400	136.03
Apr 4, 2013	139.60	140.08	138.82	139.95	67,900	136.22
Apr 3, 2013	138.90	140.65	137.01	138.74	61,400	135.04
Apr 2, 2013	138.69	139.95	137.98	138.85	167,800	135.14
Apr 1, 2013	137.37	138.70	137.37	138.56	42,100	134.86
Mar 28, 2013	135.93	137.48	135.65	136.67	47,800	133.02
Mar 27, 2013	136.59	137.20	134.81	136.00	69,100	132.37
Mar 26, 2013	134.69	137.72	134.69	137.42	104,700	133.75
Mar 25, 2013	133.81	135.82	133.75	134.59	64,200	131.00
Mar 22, 2013	133.02	134.05	132.43	133.49	52,200	129.93
Mar 21, 2013	133.55	133.99	131.70	132.10	78,800	128.57
Mar 20, 2013	132.00	134.23	132.00	133.72	147,400	130.15
Mar 19, 2013	131.88	133.21	129.43	131.26	117,000	127.76
Mar 18, 2013	129.36	131.90	129.27	131.49	39,900	127.98
Mar 15, 2013	132.17	132.68	130.49	130.76	127,400	127.27
Mar 14, 2013	131.04	133.37	131.04	133.16	85,500	129.61
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ASR

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Grupo Aeroportuario del Sureste, SAB de CV (ASR)