Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

International Consolidated Airlines Group Sa (OP: BABWF )

2.050 -0.170 (-7.66%)
Streaming Delayed Price Updated: 10:50 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 8.440 8.440 8.440 8.440 410 -0.08(-0.93%)
Apr 17, 2015 8.519 8.519 8.519 19 -0.02(-0.24%)
Apr 16, 2015 8.540 8.540 8.540 8.540 300 -0.18(-2.07%)
Apr 09, 2015 8.720 8.720 8.720 35 -0.04(-0.41%)
Mar 26, 2015 8.756 8.756 8.756 0 -0.32(-3.54%)
Mar 24, 2015 9.078 9.078 9.078 0 +0.57(+6.73%)
Mar 12, 2015 8.505 8.505 8.505 0 +0.19(+2.27%)
Mar 10, 2015 8.316 8.316 8.316 0 -0.44(-5.03%)
Mar 04, 2015 8.756 8.756 8.756 0 -0.01(-0.10%)
Mar 02, 2015 8.765 8.765 8.765 0 +0.43(+5.10%)
Feb 20, 2015 8.340 8.340 8.340 0 -0.11(-1.30%)
Feb 18, 2015 8.450 8.450 8.450 0 +0.34(+4.23%)
Jan 23, 2015 8.107 8.107 8.107 0 +0.81(+11.05%)
Jan 15, 2015 7.300 7.300 7.300 0 +0.15(+2.10%)
Jan 12, 2015 7.150 7.150 7.150 0 -0.22(-2.99%)
Dec 22, 2014 7.370 7.370 7.370 84 +0.47(+6.81%)
Dec 17, 2014 6.900 6.900 6.900 0 -0.30(-4.22%)
Dec 15, 2014 7.204 7.204 7.204 7.204 261 -0.02(-0.29%)
Dec 02, 2014 7.225 7.225 7.225 0 -0.06(-0.76%)
Dec 01, 2014 7.280 7.280 7.280 7.280 275 +0.44(+6.43%)
Nov 26, 2014 6.840 6.840 6.840 0 +0.20(+2.95%)
Nov 13, 2014 6.644 6.644 6.644 23,700 +0.21(+3.33%)
Nov 12, 2014 6.430 6.430 6.430 6.430 500 -0.10(-1.53%)
Nov 05, 2014 6.530 6.530 6.530 0 +0.43(+7.05%)
Oct 23, 2014 6.100 6.100 6.100 0 +0.21(+3.57%)
Oct 20, 2014 5.860 5.890 5.860 5.890 400 +0.74(+14.37%)
Oct 15, 2014 5.150 100 -0.22(-4.10%)
Oct 10, 2014 5.370 5.370 5.370 0 -0.32(-5.62%)
Oct 02, 2014 5.690 5.690 5.690 0 -0.37(-6.11%)
Sep 26, 2014 6.060 6.060 6.060 0 +0.10(+1.68%)
Sep 09, 2014 5.960 5.960 5.960 0 +0.00(+0.00%)
Aug 26, 2014 5.960 5.960 5.960 0 +0.28(+4.93%)
Aug 25, 2014 5.680 5.680 5.680 5.680 272 +0.02(+0.30%)
Aug 19, 2014 5.663 5.663 5.663 0 -0.01(-0.12%)
Aug 18, 2014 5.670 5.670 5.670 5.670 5,000 +0.15(+2.72%)
Aug 12, 2014 5.520 5.520 5.520 0 +0.06(+1.10%)
Aug 11, 2014 5.460 5.460 5.460 5.460 100 +0.14(+2.71%)
Aug 06, 2014 5.316 5.316 5.316 0 +0.03(+0.57%)
Aug 05, 2014 5.286 5.286 5.286 5.286 472 -0.35(-6.28%)
Jul 29, 2014 5.640 5.640 5.640 0 -0.14(-2.42%)
Jul 25, 2014 5.780 5.780 5.780 5.780 313 +0.12(+2.12%)
Jul 23, 2014 5.660 5.660 5.660 5.660 855 -0.14(-2.41%)
Jul 16, 2014 5.800 5.800 5.800 0 +0.22(+4.02%)
Jul 14, 2014 5.576 5.576 5.576 0 -0.19(-3.26%)
Jul 08, 2014 5.764 5.764 5.764 0 -0.52(-8.32%)
Jul 03, 2014 6.287 6.287 6.287 0 -0.07(-1.17%)
Jul 01, 2014 6.362 6.362 6.362 54 -0.06(-0.91%)
Jun 30, 2014 6.420 6.420 6.420 6.420 200 -0.17(-2.54%)
Jun 26, 2014 6.588 6.588 6.588 0 +0.11(+1.70%)
Jun 25, 2014 6.478 6.478 6.478 6.478 139 +0.03(+0.43%)
Jun 18, 2014 6.450 6.450 6.450 0 +0.04(+0.62%)
Jun 17, 2014 6.410 6.410 6.410 6.410 2,902 +0.08(+1.26%)
Jun 16, 2014 6.330 6.400 6.330 6.330 1,133 -0.32(-4.81%)
Jun 12, 2014 6.650 6.650 6.650 18 -0.13(-1.92%)
Jun 11, 2014 6.780 6.780 6.780 6.780 137 -0.31(-4.32%)
Jun 09, 2014 7.086 7.086 7.086 7.086 69 +0.08(+1.09%)
Jun 06, 2014 7.010 7.010 7.010 7.010 218 +0.18(+2.64%)
Jun 04, 2014 6.830 6.830 6.830 6.830 18 +0.03(+0.44%)
Jun 03, 2014 6.800 6.800 6.800 6.800 236 +0.17(+2.56%)
May 29, 2014 6.630 6.630 6.630 6.630 18 -0.04(-0.60%)
May 28, 2014 6.700 6.700 6.670 6.670 718 +0.02(+0.30%)
May 27, 2014 6.650 6.650 6.650 6.650 179 +0.19(+2.94%)
May 23, 2014 6.460 6.460 6.460 0 -0.03(-0.46%)
May 22, 2014 6.490 6.490 6.490 6.490 180 +0.06(+0.93%)
May 21, 2014 6.430 6.430 6.430 6.430 3,067 -0.02(-0.31%)
May 20, 2014 6.450 6.450 6.378 6.450 3,080 +0.21(+3.37%)
May 19, 2014 6.240 6.240 6.240 6.240 181 +0.29(+4.86%)
May 16, 2014 6.080 6.080 5.951 5.951 690 -0.33(-5.24%)
May 15, 2014 6.280 6.280 6.159 6.280 8,931 -0.31(-4.70%)
May 14, 2014 6.630 6.630 6.590 6.590 324 -0.13(-1.93%)
May 13, 2014 6.720 6.720 6.720 6.720 179 -0.01(-0.15%)
May 12, 2014 6.730 6.730 6.730 6.730 1,974 +0.16(+2.44%)
May 09, 2014 6.550 6.570 6.550 6.570 1,901 -0.36(-5.19%)
May 08, 2014 6.930 6.930 6.930 6.930 1,127 +0.02(+0.29%)
May 07, 2014 6.910 6.910 6.844 6.910 4,001 +0.02(+0.32%)
May 06, 2014 6.940 6.940 6.888 6.888 2,337 -0.04(-0.60%)
May 05, 2014 6.930 6.930 6.930 6.930 181 +0.01(+0.14%)
May 02, 2014 6.920 6.920 6.920 6.920 1,673 -0.08(-1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.