International Consolidated Air
Sector:
Industrials,
Industry:
Airlines
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 22 Dec 2023 |
GBX |
158.65 |
159.85 |
156.95 |
157.75 |
157.75 |
-1.7 (-1.07%)
|
7,906,960 |
| 21 Dec 2023 |
GBX |
159.5 |
161.4 |
158.2 |
159.45 |
159.45 |
-0.95 (-0.59%)
|
11,439,913 |
| 20 Dec 2023 |
GBX |
160 |
160.7 |
157.55 |
160.4 |
160.4 |
+1.85 (+1.17%)
|
23,320,837 |
| 19 Dec 2023 |
GBX |
156.7 |
159.075 |
155.65 |
158.55 |
158.55 |
+1.7 (+1.08%)
|
21,395,687 |
| 18 Dec 2023 |
GBX |
158.35 |
160.5 |
156.73 |
156.85 |
156.85 |
-2.65 (-1.66%)
|
9,953,603 |
| 15 Dec 2023 |
GBX |
161 |
161.6 |
157.3 |
159.5 |
159.5 |
-0.75 (-0.47%)
|
33,048,421 |
| 14 Dec 2023 |
GBX |
158.4 |
161.95 |
154.95 |
160.25 |
160.25 |
+4.35 (+2.79%)
|
24,663,670 |
| 13 Dec 2023 |
GBX |
159.7 |
159.75 |
155.8688 |
155.9 |
155.9 |
-3.3 (-2.07%)
|
20,165,580 |
| 12 Dec 2023 |
GBX |
156.55 |
159.2 |
155.05 |
159.2 |
159.2 |
+3.2 (+2.05%)
|
14,116,330 |
| 11 Dec 2023 |
GBX |
158.4 |
158.45 |
155.2 |
156 |
156 |
-2.4 (-1.52%)
|
11,483,510 |
| 8 Dec 2023 |
GBX |
158.5 |
160.129 |
157.15 |
158.4 |
158.4 |
+0.3 (+0.19%)
|
22,551,598 |
| 7 Dec 2023 |
GBX |
158.15 |
162.9 |
155.7 |
158.1 |
158.1 |
-3.8 (-2.35%)
|
16,148,415 |
| 6 Dec 2023 |
GBX |
156.3 |
161.932 |
154.75 |
161.9 |
161.9 |
+6.1 (+3.92%)
|
22,860,719 |
| 5 Dec 2023 |
GBX |
158 |
159.2 |
154.55 |
155.8 |
155.8 |
-2.45 (-1.55%)
|
15,309,688 |
| 4 Dec 2023 |
GBX |
157 |
159.148 |
154.35 |
158.25 |
158.25 |
+1.75 (+1.12%)
|
12,770,332 |
| 1 Dec 2023 |
GBX |
154.2 |
156.8 |
153.45 |
156.5 |
156.5 |
+3.4 (+2.22%)
|
17,976,422 |
| 30 Nov 2023 |
GBX |
154.1 |
154.6 |
151.95 |
153.1 |
153.1 |
-0.6 (-0.39%)
|
15,126,490 |
| 29 Nov 2023 |
GBX |
152.2 |
154.708 |
151.6 |
153.7 |
153.7 |
+1.5 (+0.99%)
|
22,211,791 |
| 28 Nov 2023 |
GBX |
150.4 |
153 |
149.45 |
152.2 |
152.2 |
+1.35 (+0.89%)
|
13,153,467 |
| 27 Nov 2023 |
GBX |
153.05 |
154.85 |
150.85 |
150.85 |
150.85 |
-2.45 (-1.60%)
|
16,953,187 |
| 24 Nov 2023 |
GBX |
154.3 |
155.25 |
152.7 |
153.3 |
153.3 |
-0.95 (-0.62%)
|
13,118,567 |
| 23 Nov 2023 |
GBX |
158.4 |
158.632 |
153 |
154.25 |
154.25 |
-4.55 (-2.87%)
|
38,843,651 |
| 22 Nov 2023 |
GBX |
156.4 |
159.9 |
154.4 |
158.8 |
158.8 |
+3.35 (+2.16%)
|
20,953,753 |
| 21 Nov 2023 |
GBX |
163.8 |
165.45 |
155.45 |
155.45 |
155.45 |
-8.15 (-4.98%)
|
28,779,758 |
| 20 Nov 2023 |
GBX |
162.75 |
164.4 |
161.5 |
163.6 |
163.6 |
+0.9 (+0.55%)
|
14,116,179 |
| 17 Nov 2023 |
GBX |
160.4 |
162.95 |
157 |
162.7 |
162.7 |
+3.2 (+2.01%)
|
26,867,441 |
| 16 Nov 2023 |
GBX |
161.4 |
162.135 |
159.15 |
159.5 |
159.5 |
-1.55 (-0.96%)
|
11,773,967 |
| 15 Nov 2023 |
GBX |
154.9 |
161.4 |
152.35 |
161.05 |
161.05 |
+7.15 (+4.65%)
|
24,972,846 |
| 14 Nov 2023 |
GBX |
152.25 |
155 |
150.9 |
153.9 |
153.9 |
+2 (+1.32%)
|
13,555,124 |
| 13 Nov 2023 |
GBX |
151.55 |
153.06 |
150.7 |
151.9 |
151.9 |
+0.35 (+0.23%)
|
11,737,190 |
