International Distributions Se
Sector:
Industrials,
Industry:
Air Freight & Logistics
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 14 Dec 2022 |
GBX |
210 |
210 |
203.7 |
207.9 |
207.9 |
-2.2 (-1.05%)
|
2,687,904 |
| 13 Dec 2022 |
GBX |
205 |
215.5 |
201.2 |
210.1 |
210.1 |
+5.8 (+2.84%)
|
5,475,694 |
| 12 Dec 2022 |
GBX |
206.2 |
210.2 |
201 |
204.3 |
204.3 |
-8.3 (-3.90%)
|
3,281,550 |
| 9 Dec 2022 |
GBX |
211 |
213.3 |
208.4 |
212.6 |
212.6 |
+1.9 (+0.90%)
|
2,323,611 |
| 8 Dec 2022 |
GBX |
216.8 |
217.7 |
210.7 |
210.7 |
210.7 |
-6.9 (-3.17%)
|
2,088,405 |
| 7 Dec 2022 |
GBX |
220.6 |
223.6 |
216.9 |
217.6 |
217.6 |
-4.9 (-2.20%)
|
3,037,483 |
| 6 Dec 2022 |
GBX |
226.5 |
226.5 |
219.5 |
222.5 |
222.5 |
-2.6 (-1.16%)
|
2,273,990 |
| 5 Dec 2022 |
GBX |
230.7 |
234.1 |
223.103 |
225.1 |
225.1 |
-9.4 (-4.01%)
|
2,922,598 |
| 2 Dec 2022 |
GBX |
236 |
238.7 |
230.8 |
234.5 |
234.5 |
+2.2 (+0.95%)
|
2,305,637 |
| 1 Dec 2022 |
GBX |
237.4 |
241.2 |
231 |
232.3 |
232.3 |
+3.9 (+1.71%)
|
2,514,599 |
| 30 Nov 2022 |
GBX |
232.6 |
233.8 |
225.5 |
228.4 |
228.4 |
-2.3 (-1.00%)
|
4,445,653 |
| 29 Nov 2022 |
GBX |
235.6 |
237.9 |
227.5 |
230.7 |
230.7 |
-4.8 (-2.04%)
|
2,540,314 |
| 28 Nov 2022 |
GBX |
242.7 |
242.9 |
233.5 |
235.5 |
235.5 |
-7.1 (-2.93%)
|
3,575,904 |
| 25 Nov 2022 |
GBX |
247.7 |
247.7 |
240.7 |
242.6 |
242.6 |
-0.7 (-0.29%)
|
2,701,628 |
| 24 Nov 2022 |
GBX |
238.1 |
243.5 |
237.1 |
243.3 |
243.3 |
+5.3 (+2.23%)
|
1,832,156 |
| 23 Nov 2022 |
GBX |
241.2 |
243.9634 |
230 |
238 |
238 |
-6.2 (-2.54%)
|
4,689,789 |
| 22 Nov 2022 |
GBX |
244.8 |
248.9 |
241.8 |
244.2 |
244.2 |
+0.5 (+0.21%)
|
4,151,520 |
| 21 Nov 2022 |
GBX |
246.4 |
248.18 |
236.8552 |
243.7 |
243.7 |
-8.6 (-3.41%)
|
4,138,700 |
| 18 Nov 2022 |
GBX |
237.5 |
256.1 |
235.3 |
252.3 |
252.3 |
+15 (+6.32%)
|
6,612,145 |
| 17 Nov 2022 |
GBX |
246.7 |
247.1 |
223.7 |
237.3 |
237.3 |
-2.5 (-1.04%)
|
4,119,933 |
| 16 Nov 2022 |
GBX |
247.4 |
250.8 |
233.1 |
239.8 |
239.8 |
-7.1 (-2.88%)
|
5,805,464 |
| 15 Nov 2022 |
GBX |
249.6 |
250.5 |
235 |
246.9 |
246.9 |
-3.8 (-1.52%)
|
4,863,255 |
| 14 Nov 2022 |
GBX |
246.7 |
252.8 |
244.7 |
250.7 |
250.7 |
+3.2 (+1.29%)
|
3,280,101 |
| 11 Nov 2022 |
GBX |
240.9 |
251.4 |
238.5 |
247.5 |
247.5 |
+10 (+4.21%)
|
4,889,298 |
| 10 Nov 2022 |
GBX |
231.6 |
244.258 |
225.1 |
237.5 |
237.5 |
+5.9 (+2.55%)
|
4,713,085 |
| 9 Nov 2022 |
GBX |
227.4 |
232.7 |
224.4 |
231.6 |
231.6 |
+2.3 (+1.00%)
|
3,963,368 |
| 8 Nov 2022 |
GBX |
215.8 |
230.4 |
212.8 |
229.3 |
229.3 |
+13 (+6.01%)
|
7,856,325 |
| 7 Nov 2022 |
GBX |
204.7 |
219.7 |
200.5864 |
216.3 |
216.3 |
+14.4 (+7.13%)
|
5,364,614 |
| 4 Nov 2022 |
GBX |
194.15 |
202.912 |
193.65 |
201.9 |
201.9 |
+7.15 (+3.67%)
|
3,553,584 |
| 3 Nov 2022 |
GBX |
199.05 |
201.9 |
190.4 |
194.75 |
194.75 |
-8.25 (-4.06%)
|
4,021,721 |
