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 Sep 2020 |
GBX |
233 |
236.5 |
220.3 |
225 |
225 |
-8.7 (-3.72%)
|
6,576,059 |
| 11 Sep 2020 |
GBX |
228.3 |
237.7 |
223.1 |
233.7 |
233.7 |
+13.2 (+5.99%)
|
10,589,770 |
| 10 Sep 2020 |
GBX |
218 |
230.146 |
217.3 |
220.5 |
220.5 |
+0.9 (+0.41%)
|
6,515,493 |
| 9 Sep 2020 |
GBX |
219.1 |
221.2 |
209.973 |
219.6 |
219.6 |
+1.3 (+0.60%)
|
8,225,707 |
| 8 Sep 2020 |
GBX |
178 |
221.3 |
176.7 |
218.3 |
218.3 |
+43.7 (+25.03%)
|
30,334,939 |
| 7 Sep 2020 |
GBX |
174.3 |
175.35 |
171.15 |
174.6 |
174.6 |
+2 (+1.16%)
|
4,153,731 |
| 4 Sep 2020 |
GBX |
172.1 |
173.8 |
170.4 |
172.6 |
172.6 |
+1.25 (+0.73%)
|
4,230,202 |
| 3 Sep 2020 |
GBX |
172.5 |
177.05 |
171.35 |
171.35 |
171.35 |
-2.05 (-1.18%)
|
3,699,829 |
| 2 Sep 2020 |
GBX |
171.9 |
177.05 |
171 |
173.4 |
173.4 |
-1.4 (-0.80%)
|
4,042,099 |
| 1 Sep 2020 |
GBX |
177.85 |
179.1392 |
171.95 |
174.8 |
174.8 |
-4.7 (-2.62%)
|
5,045,878 |
| 28 Aug 2020 |
GBX |
185.1 |
185.1 |
178.4 |
179.5 |
179.5 |
-1.05 (-0.58%)
|
3,925,388 |
| 27 Aug 2020 |
GBX |
184 |
185.55 |
180.35 |
180.55 |
180.55 |
-0.9 (-0.50%)
|
5,059,132 |
| 26 Aug 2020 |
GBX |
182 |
184.35 |
179.882 |
181.45 |
181.45 |
-0.1 (-0.06%)
|
2,530,474 |
| 25 Aug 2020 |
GBX |
191.1 |
191.1 |
180.7 |
181.55 |
181.55 |
-5.1 (-2.73%)
|
3,767,232 |
| 24 Aug 2020 |
GBX |
187.7 |
190.1 |
184.1 |
186.65 |
186.65 |
-2.25 (-1.19%)
|
3,228,182 |
| 21 Aug 2020 |
GBX |
194.2 |
196.011 |
182.95 |
188.9 |
188.9 |
-6.1 (-3.13%)
|
4,347,782 |
| 20 Aug 2020 |
GBX |
199.15 |
202.2 |
192.95 |
195 |
195 |
-9.1 (-4.46%)
|
3,485,801 |
| 19 Aug 2020 |
GBX |
200 |
205.05 |
200 |
204.1 |
204.1 |
+1.6 (+0.79%)
|
4,128,371 |
| 18 Aug 2020 |
GBX |
208 |
211.4816 |
199.3 |
202.5 |
202.5 |
-9.7 (-4.57%)
|
5,289,174 |
| 17 Aug 2020 |
GBX |
211.4 |
214.2 |
208.3 |
212.2 |
212.2 |
-1.1 (-0.52%)
|
4,162,224 |
| 14 Aug 2020 |
GBX |
213 |
216.7 |
211.5 |
213.3 |
213.3 |
-3.6 (-1.66%)
|
7,294,373 |
| 13 Aug 2020 |
GBX |
208.7 |
220.9644 |
208.4 |
216.9 |
216.9 |
+4.7 (+2.21%)
|
7,649,650 |
| 12 Aug 2020 |
GBX |
205.3 |
213.0828 |
204.3 |
212.2 |
212.2 |
+7.5 (+3.66%)
|
10,661,270 |
| 11 Aug 2020 |
GBX |
196.1 |
206.7 |
195 |
204.7 |
204.7 |
+12.7 (+6.61%)
|
7,818,275 |
| 10 Aug 2020 |
GBX |
185.9 |
194.7 |
184.9 |
192 |
192 |
+7.25 (+3.92%)
|
4,748,640 |
| 7 Aug 2020 |
GBX |
185 |
185.7 |
181.65 |
184.75 |
184.75 |
+3.45 (+1.90%)
|
3,355,484 |
| 6 Aug 2020 |
GBX |
182.1 |
184.5 |
176.15 |
181.3 |
181.3 |
-3.2 (-1.73%)
|
5,562,442 |
| 5 Aug 2020 |
GBX |
180.95 |
186.25 |
179.645 |
184.5 |
184.5 |
+3.45 (+1.91%)
|
6,580,360 |
| 4 Aug 2020 |
GBX |
170.25 |
182.5 |
169.9549 |
181.05 |
181.05 |
+12.65 (+7.51%)
|
5,868,520 |
| 3 Aug 2020 |
GBX |
162 |
168.4 |
160.8 |
168.4 |
168.4 |
+7.5 (+4.66%)
|
4,790,259 |
