International Consolidated Air
Sector:
Industrials,
Industry:
Airlines
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 25 Apr 2024 |
GBX |
175.45 |
178.3 |
173.8 |
176.15 |
176.15 |
-0.8 (-0.45%)
|
14,149,980 |
| 24 Apr 2024 |
GBX |
177.2 |
178.45 |
175.6 |
176.95 |
176.95 |
+1 (+0.57%)
|
17,211,334 |
| 23 Apr 2024 |
GBX |
176.45 |
179.35 |
175.95 |
175.95 |
175.95 |
+0.75 (+0.43%)
|
27,402,569 |
| 22 Apr 2024 |
GBX |
172.85 |
176.4 |
170.1 |
175.2 |
175.2 |
+5.7 (+3.36%)
|
32,121,315 |
| 19 Apr 2024 |
GBX |
165.2 |
170.416 |
162.15 |
169.5 |
169.5 |
-0.3 (-0.18%)
|
32,887,785 |
| 18 Apr 2024 |
GBX |
163.9 |
169.8 |
163.55 |
169.8 |
169.8 |
+9.1 (+5.66%)
|
42,196,144 |
| 17 Apr 2024 |
GBX |
158 |
161.15 |
157.079 |
160.7 |
160.7 |
+2.9 (+1.84%)
|
26,709,565 |
| 16 Apr 2024 |
GBX |
158.35 |
159.45 |
156.093 |
157.8 |
157.8 |
-2.8 (-1.74%)
|
16,817,792 |
| 15 Apr 2024 |
GBX |
161.25 |
165.783 |
160.05 |
160.6 |
160.6 |
-2.05 (-1.26%)
|
24,584,689 |
| 12 Apr 2024 |
GBX |
170.9 |
171.2 |
161.425 |
162.65 |
162.65 |
-6.45 (-3.81%)
|
33,173,784 |
| 11 Apr 2024 |
GBX |
174.7 |
175.3 |
167.15 |
169.1 |
169.1 |
-6.45 (-3.67%)
|
30,447,389 |
| 10 Apr 2024 |
GBX |
175.2 |
180.25 |
173.5 |
175.55 |
175.55 |
+1.35 (+0.77%)
|
35,320,030 |
| 9 Apr 2024 |
GBX |
175.25 |
177.4 |
173.8 |
174.2 |
174.2 |
-1.45 (-0.83%)
|
32,793,046 |
| 8 Apr 2024 |
GBX |
172.05 |
176.05 |
171.25 |
175.65 |
175.65 |
+3.95 (+2.30%)
|
16,987,711 |
| 5 Apr 2024 |
GBX |
173.05 |
177 |
164.95 |
171.7 |
171.7 |
-4.85 (-2.75%)
|
25,553,614 |
| 4 Apr 2024 |
GBX |
175.45 |
177.2 |
172.901 |
176.55 |
176.55 |
+1.8 (+1.03%)
|
20,321,708 |
| 3 Apr 2024 |
GBX |
173.9 |
175.5 |
172.7 |
174.75 |
174.75 |
+0.75 (+0.43%)
|
14,443,260 |
| 2 Apr 2024 |
GBX |
175.35 |
177.8 |
172.15 |
174 |
174 |
-2.75 (-1.56%)
|
35,025,689 |
| 28 Mar 2024 |
GBX |
171.55 |
177.7 |
170.95 |
176.75 |
176.75 |
+5.25 (+3.06%)
|
37,973,354 |
| 27 Mar 2024 |
GBX |
166.8 |
171.5 |
166.365 |
171.5 |
171.5 |
+5.5 (+3.31%)
|
30,741,966 |
| 26 Mar 2024 |
GBX |
162.3 |
166.2 |
162.3 |
166 |
166 |
+3.5 (+2.15%)
|
16,489,997 |
| 25 Mar 2024 |
GBX |
164.25 |
164.65 |
161.2 |
162.5 |
162.5 |
-1.95 (-1.19%)
|
10,670,560 |
| 22 Mar 2024 |
GBX |
167.75 |
167.8 |
164.1 |
164.45 |
164.45 |
-2.25 (-1.35%)
|
16,621,738 |
| 21 Mar 2024 |
GBX |
164.55 |
167.2 |
164.05 |
166.7 |
166.7 |
+4.7 (+2.90%)
|
34,704,043 |
| 20 Mar 2024 |
GBX |
159.9 |
162 |
159.5 |
162 |
162 |
+2.1 (+1.31%)
|
20,301,965 |
| 19 Mar 2024 |
GBX |
156.35 |
159.9 |
155.75 |
159.9 |
159.9 |
+3.45 (+2.21%)
|
16,793,909 |
| 18 Mar 2024 |
GBX |
158.6 |
162.25 |
156.4 |
156.45 |
156.45 |
-1.7 (-1.07%)
|
26,599,741 |
| 15 Mar 2024 |
GBX |
153.5 |
159.05 |
151.905 |
158.15 |
158.15 |
+9.2 (+6.18%)
|
86,039,952 |
| 14 Mar 2024 |
GBX |
154.45 |
154.9 |
148.75 |
148.95 |
148.95 |
-5 (-3.25%)
|
20,631,930 |
| 13 Mar 2024 |
GBX |
154.2 |
155.65 |
153.275 |
153.95 |
153.95 |
-0.1 (-0.06%)
|
17,275,504 |
