GRUPO FINANCIERO BANORTE $37.33

up +0.38


20/5/2013 10:20 AM  |  OTC : GBOOY  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

GBOOY historical data

Date Open High Low Close Volume
5/17/2013 36.86 37.29 36.86 36.96 34
5/16/2013 37.03 37.20 36.60 36.74 78
5/15/2013 37.92 38.31 37.10 37.10 55
5/14/2013 36.99 38.30 36.99 38.30 90
5/13/2013 37.10 37.16 36.89 36.98 82
5/10/2013 37.74 37.74 37.24 37.35 31
5/9/2013 38.35 38.43 38.12 38.12 43
5/8/2013 39.26 39.27 37.91 37.91 102
5/7/2013 37.48 39.18 37.48 39.18 520
5/6/2013 37.16 37.22 37.10 37.11 130
5/3/2013 38.16 38.16 37.15 37.41 58
5/2/2013 37.10 37.62 37.10 37.56 33
5/1/2013 37.55 37.71 37.15 37.65 32
4/30/2013 37.14 37.78 37.14 37.78 25
4/29/2013 37.40 37.40 36.52 37.11 37
4/26/2013 38.25 38.25 37.12 37.12 23
4/25/2013 38.61 38.61 37.91 37.95 51
4/24/2013 38.45 38.49 38.15 38.15 17
4/23/2013 39.39 39.62 39.05 39.34 98
4/22/2013 38.86 39.05 38.35 39.03 45
4/19/2013 37.93 38.99 37.63 38.86 481
4/18/2013 38.00 38.00 37.28 37.40 10
4/17/2013 39.00 39.00 38.28 38.51 25
4/16/2013 39.15 39.36 39.12 39.35 32
4/15/2013 39.66 39.66 38.38 38.38 24
4/12/2013 40.02 40.26 39.80 40.00 99
4/11/2013 40.30 40.30 40.00 40.28 49
4/10/2013 39.17 39.83 39.17 39.68 115
4/9/2013 38.54 38.98 38.17 38.65 184
4/8/2013 38.20 38.64 37.78 37.98 41
4/5/2013 38.02 39.19 36.63 37.68 1106
4/4/2013 38.80 38.80 38.15 38.72 45
4/3/2013 39.08 39.08 38.21 38.21 339
4/2/2013 39.75 40.17 39.16 39.53 642
4/1/2013 39.55 40.23 39.44 39.44 817
3/28/2013 40.32 40.32 39.95 40.32 149
3/27/2013 39.80 40.33 39.66 40.32 42
3/26/2013 39.25 40.10 39.25 40.08 28
3/25/2013 38.65 39.10 38.65 38.77 13
3/22/2013 38.13 38.55 38.06 38.55 30
3/21/2013 38.67 38.90 38.39 38.41 1498
3/20/2013 38.40 39.09 38.31 38.84 2605
3/19/2013 40.35 40.35 37.70 38.45 760
3/18/2013 39.10 39.82 39.10 39.82 85
3/15/2013 39.85 40.58 39.60 39.67 630
3/14/2013 37.80 39.83 37.80 39.83 73
3/13/2013 38.15 38.52 38.15 38.42 19
3/12/2013 37.00 37.73 37.00 37.61 26
3/11/2013 35.70 36.35 35.70 36.35 31
3/8/2013 36.61 36.61 35.69 35.69 202
3/7/2013 37.12 37.12 36.20 36.40 91
3/6/2013 38.16 38.16 37.09 37.09 52
3/5/2013 37.19 37.86 37.19 37.74 20
3/4/2013 36.52 37.08 36.52 37.08 29
3/1/2013 36.31 36.53 36.14 36.25 113
2/28/2013 35.60 37.01 35.60 37.01 29
2/27/2013 34.72 35.71 34.72 35.71 19
2/26/2013 34.80 34.80 34.36 34.47 43
2/25/2013 35.31 35.34 35.15 35.15 162
2/22/2013 34.93 35.49 34.91 35.47 22
2/21/2013 34.49 34.68 34.43 34.68 45
2/20/2013 35.38 35.38 35.06 35.06 15
2/19/2013 35.63 35.63 35.63 35.63 2
2/15/2013 34.25 34.35 34.08 34.27 473
2/14/2013 34.72 34.72 33.87 33.98 96
2/13/2013 34.73 34.82 34.60 34.60 20
2/12/2013 34.78 34.79 34.71 34.78 8
2/11/2013 34.21 34.83 34.00 34.83 23
2/8/2013 33.95 34.47 33.65 34.47 46
2/7/2013 34.49 34.50 33.42 33.61 27
2/6/2013 34.50 34.50 34.09 34.15 33
2/5/2013 34.75 34.75 34.50 34.61 86
2/4/2013 34.50 34.75 34.50 34.75 20
2/1/2013 35.00 35.00 34.75 34.94 122
1/31/2013 34.75 35.00 34.64 34.64 20
1/30/2013 35.10 35.35 34.70 34.70 280
1/29/2013 36.81 36.81 35.29 35.29 82
1/28/2013 35.40 36.25 35.20 36.18 41
1/25/2013 35.05 35.49 34.97 35.43 23
1/24/2013 35.40 35.40 35.26 35.31 460
1/23/2013 35.59 35.59 35.57 35.57 5
1/22/2013 35.62 35.84 35.62 35.67 6
1/18/2013 34.89 35.47 34.88 35.47 41
1/17/2013 35.25 35.44 35.23 35.44 16
1/16/2013 35.07 35.40 35.07 35.33 17
1/15/2013 34.15 34.83 34.15 34.83 144
1/14/2013 34.16 34.60 33.96 34.43 85
1/11/2013 34.30 34.30 33.71 33.71 11
1/10/2013 34.19 34.49 34.19 34.32 115
1/9/2013 33.80 34.22 33.76 34.22 29
1/8/2013 33.54 33.66 33.39 33.64 43
1/7/2013 33.09 33.34 33.09 33.25 23
1/4/2013 33.11 33.27 32.94 32.97 133
1/3/2013 33.74 33.78 33.37 33.37 19
1/2/2013 33.12 34.00 33.12 34.00 11
12/31/2012 32.34 32.62 31.93 32.51 63
12/28/2012 31.90 32.23 31.90 32.23 46
12/27/2012 32.05 32.05 31.42 31.71 73
12/26/2012 31.46 31.63 31.41 31.41 6
12/24/2012 31.81 32.00 31.74 31.77 39
Marketplace
Trading Center