International Consolidated Air
Sector:
Industrials,
Industry:
Airlines
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 10 Nov 2023 |
GBX |
153.35 |
155.3 |
151 |
151.55 |
151.55 |
-2.95 (-1.91%)
|
23,223,144 |
| 9 Nov 2023 |
GBX |
152.25 |
154.85 |
151.65 |
154.5 |
154.5 |
+1.75 (+1.15%)
|
14,344,068 |
| 8 Nov 2023 |
GBX |
148.8 |
153.115 |
147.4 |
152.75 |
152.75 |
+3.1 (+2.07%)
|
19,021,649 |
| 7 Nov 2023 |
GBX |
148.85 |
151.3 |
147.95 |
149.65 |
149.65 |
+0.35 (+0.23%)
|
7,155,627 |
| 6 Nov 2023 |
GBX |
151.5 |
153.1 |
148.85 |
149.3 |
149.3 |
-1.15 (-0.76%)
|
12,568,474 |
| 3 Nov 2023 |
GBX |
148.2 |
151.75 |
147.823 |
150.45 |
150.45 |
+2.75 (+1.86%)
|
20,983,947 |
| 2 Nov 2023 |
GBX |
146.65 |
149.85 |
143.8 |
147.7 |
147.7 |
+2.95 (+2.04%)
|
28,945,048 |
| 1 Nov 2023 |
GBX |
144.75 |
145.7 |
142.55 |
144.75 |
144.75 |
+0.6 (+0.42%)
|
16,966,684 |
| 31 Oct 2023 |
GBX |
144.2 |
145.9 |
142.55 |
144.15 |
144.15 |
+0.8 (+0.56%)
|
16,991,962 |
| 30 Oct 2023 |
GBX |
142.25 |
149 |
141.8 |
143.35 |
143.35 |
+1.3 (+0.92%)
|
13,159,451 |
| 27 Oct 2023 |
GBX |
145 |
149 |
137.25 |
142.05 |
142.05 |
-0.8 (-0.56%)
|
30,458,926 |
| 26 Oct 2023 |
GBX |
138.9 |
143.559 |
137.6 |
142.85 |
142.85 |
+2.5 (+1.78%)
|
26,089,686 |
| 25 Oct 2023 |
GBX |
141.8 |
142.65 |
137.85 |
140.35 |
140.35 |
-1.7 (-1.20%)
|
17,321,431 |
| 24 Oct 2023 |
GBX |
142 |
143.75 |
140.2 |
142.05 |
142.05 |
+0.15 (+0.11%)
|
10,499,484 |
| 23 Oct 2023 |
GBX |
138.4 |
141.9 |
137 |
141.9 |
141.9 |
+3.9 (+2.83%)
|
16,503,145 |
| 20 Oct 2023 |
GBX |
140.5 |
141.086 |
137.45 |
138 |
138 |
-3.8 (-2.68%)
|
25,253,832 |
| 19 Oct 2023 |
GBX |
140.5 |
142.6 |
139.85 |
141.8 |
141.8 |
+0.3 (+0.21%)
|
17,913,023 |
| 18 Oct 2023 |
GBX |
144.6 |
145.046 |
140.9 |
141.5 |
141.5 |
-4.5 (-3.08%)
|
23,735,481 |
| 17 Oct 2023 |
GBX |
145.2 |
147.45 |
144.3 |
146 |
146 |
+0.7 (+0.48%)
|
12,427,587 |
| 16 Oct 2023 |
GBX |
144.4 |
146.273 |
142 |
145.3 |
145.3 |
+1.2 (+0.83%)
|
14,918,900 |
| 13 Oct 2023 |
GBX |
147 |
150.1 |
144.1 |
144.1 |
144.1 |
-3.55 (-2.40%)
|
16,042,870 |
| 12 Oct 2023 |
GBX |
150.9 |
151.85 |
147.65 |
147.65 |
147.65 |
-2.15 (-1.44%)
|
16,547,572 |
| 11 Oct 2023 |
GBX |
149 |
151 |
147.6 |
149.8 |
149.8 |
-0.4 (-0.27%)
|
24,356,338 |
| 10 Oct 2023 |
GBX |
148.2 |
150.311 |
146.35 |
150.2 |
150.2 |
+3.45 (+2.35%)
|
18,415,429 |
| 9 Oct 2023 |
GBX |
151.15 |
152.1 |
146.75 |
146.75 |
146.75 |
-9.6 (-6.14%)
|
38,101,482 |
| 6 Oct 2023 |
GBX |
155.35 |
157.25 |
153.8 |
156.35 |
156.35 |
+1.25 (+0.81%)
|
22,076,085 |
| 5 Oct 2023 |
GBX |
151.55 |
155.35 |
150.75 |
155.1 |
155.1 |
+3.85 (+2.55%)
|
29,983,804 |
| 4 Oct 2023 |
GBX |
143.4 |
151.25 |
143.4 |
151.25 |
151.25 |
+6.45 (+4.45%)
|
32,315,773 |
| 3 Oct 2023 |
GBX |
147.45 |
148.658 |
144.8 |
144.8 |
144.8 |
-3.35 (-2.26%)
|
10,830,922 |
| 2 Oct 2023 |
GBX |
148 |
150.2 |
146.95 |
148.15 |
148.15 |
+0.15 (+0.10%)
|
9,873,329 |
