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 |
| 7 Dec 2020 |
GBX |
329.7 |
331.6 |
323.2 |
327.2 |
327.2 |
-4.2 (-1.27%)
|
4,006,234 |
| 4 Dec 2020 |
GBX |
334.5 |
342 |
329.2 |
331.4 |
331.4 |
-0.8 (-0.24%)
|
7,019,127 |
| 3 Dec 2020 |
GBX |
322.9 |
339.9749 |
321.2 |
332.2 |
332.2 |
+10 (+3.10%)
|
5,110,883 |
| 2 Dec 2020 |
GBX |
324.4 |
326.7 |
319.1 |
322.2 |
322.2 |
-2.4 (-0.74%)
|
4,882,721 |
| 1 Dec 2020 |
GBX |
310.2 |
324.6 |
309.6 |
324.6 |
324.6 |
+16.9 (+5.49%)
|
4,841,624 |
| 30 Nov 2020 |
GBX |
305.6 |
315.6 |
305.6 |
307.7 |
307.7 |
-1.6 (-0.52%)
|
4,349,386 |
| 27 Nov 2020 |
GBX |
305.1 |
309.3 |
304 |
309.3 |
309.3 |
+3 (+0.98%)
|
6,595,806 |
| 26 Nov 2020 |
GBX |
302 |
308.3 |
301.2 |
306.3 |
306.3 |
+2.3 (+0.76%)
|
2,481,566 |
| 25 Nov 2020 |
GBX |
304.8 |
307.9 |
298.6 |
304 |
304 |
+1 (+0.33%)
|
4,551,615 |
| 24 Nov 2020 |
GBX |
297.7 |
305.6 |
295 |
303 |
303 |
+6 (+2.02%)
|
5,205,742 |
| 23 Nov 2020 |
GBX |
300.5 |
306.9 |
294.2 |
297 |
297 |
+0.3 (+0.10%)
|
6,800,104 |
| 20 Nov 2020 |
GBX |
295 |
299 |
283.4 |
296.7 |
296.7 |
+1.2 (+0.41%)
|
3,782,014 |
| 19 Nov 2020 |
GBX |
291.6 |
312.9 |
287.8 |
295.5 |
295.5 |
+9.5 (+3.32%)
|
10,647,990 |
| 18 Nov 2020 |
GBX |
278.1 |
286.8 |
278.1 |
286 |
286 |
+3.7 (+1.31%)
|
5,028,318 |
| 17 Nov 2020 |
GBX |
271.3 |
283.5 |
268.4 |
282.3 |
282.3 |
+12.3 (+4.56%)
|
11,292,270 |
| 16 Nov 2020 |
GBX |
280 |
280 |
269.1 |
270 |
270 |
-4.6 (-1.68%)
|
7,525,759 |
| 13 Nov 2020 |
GBX |
273.5 |
283.5 |
272.8 |
274.6 |
274.6 |
+3.7 (+1.37%)
|
5,468,128 |
| 12 Nov 2020 |
GBX |
279.9 |
279.9 |
268.5485 |
270.9 |
270.9 |
-5.5 (-1.99%)
|
4,065,186 |
| 11 Nov 2020 |
GBX |
269.2 |
279.6 |
267.488 |
276.4 |
276.4 |
+7.6 (+2.83%)
|
6,460,350 |
| 10 Nov 2020 |
GBX |
263 |
271.2838 |
248.6 |
268.8 |
268.8 |
+7.1 (+2.71%)
|
7,040,540 |
| 9 Nov 2020 |
GBX |
259.9 |
280.5 |
257.7 |
261.7 |
261.7 |
+8.5 (+3.36%)
|
7,279,416 |
| 6 Nov 2020 |
GBX |
252.4 |
259.428 |
252.1 |
253.2 |
253.2 |
+0.8 (+0.32%)
|
2,854,383 |
| 5 Nov 2020 |
GBX |
255 |
259.1 |
249.8202 |
252.4 |
252.4 |
-0.1 (-0.04%)
|
3,578,590 |
| 4 Nov 2020 |
GBX |
239.8 |
260 |
238.5833 |
252.5 |
252.5 |
+18.7 (+8.00%)
|
4,636,914 |
| 3 Nov 2020 |
GBX |
229.8 |
235.8 |
226.5 |
233.8 |
233.8 |
+7.2 (+3.18%)
|
4,282,389 |
| 2 Nov 2020 |
GBX |
228.5 |
229.1 |
224.242 |
226.6 |
226.6 |
-0.4 (-0.18%)
|
3,078,714 |
| 30 Oct 2020 |
GBX |
227.2 |
230.2425 |
225.1 |
227 |
227 |
-4.1 (-1.77%)
|
2,787,658 |
| 29 Oct 2020 |
GBX |
234 |
237.6 |
229.8 |
231.1 |
231.1 |
-4.5 (-1.91%)
|
2,580,115 |
| 28 Oct 2020 |
GBX |
236.3 |
237.5513 |
229 |
235.6 |
235.6 |
-3.7 (-1.55%)
|
3,648,510 |
| 27 Oct 2020 |
GBX |
246.8 |
246.8 |
237.7 |
239.3 |
239.3 |
-2.9 (-1.20%)
|
2,442,103 |
