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 |
| 31 Jul 2020 |
GBX |
166 |
167.8 |
160.05 |
160.9 |
160.9 |
-4.65 (-2.81%)
|
7,524,560 |
| 30 Jul 2020 |
GBX |
169.9 |
171.25 |
163.85 |
165.55 |
165.55 |
-5.6 (-3.27%)
|
4,493,195 |
| 29 Jul 2020 |
GBX |
172.4 |
175.1 |
170 |
171.15 |
171.15 |
-3.05 (-1.75%)
|
3,342,231 |
| 28 Jul 2020 |
GBX |
173.2 |
177.25 |
171.65 |
174.2 |
174.2 |
-1.9 (-1.08%)
|
2,716,151 |
| 27 Jul 2020 |
GBX |
176.1 |
178.95 |
172.7 |
176.1 |
176.1 |
-3.05 (-1.70%)
|
3,103,542 |
| 24 Jul 2020 |
GBX |
174.95 |
179.5 |
174.95 |
179.15 |
179.15 |
-0.8 (-0.44%)
|
1,887,828 |
| 23 Jul 2020 |
GBX |
182.05 |
182.05 |
177.75 |
179.95 |
179.95 |
+1 (+0.56%)
|
2,027,679 |
| 22 Jul 2020 |
GBX |
183.1 |
184.65 |
178.95 |
178.95 |
178.95 |
-2.2 (-1.21%)
|
2,620,843 |
| 21 Jul 2020 |
GBX |
185 |
185 |
180.15 |
181.15 |
181.15 |
-0.65 (-0.36%)
|
3,153,531 |
| 20 Jul 2020 |
GBX |
184.35 |
184.35 |
180.35 |
181.8 |
181.8 |
-1.95 (-1.06%)
|
2,393,518 |
| 17 Jul 2020 |
GBX |
177.15 |
185.65 |
177.15 |
183.75 |
183.75 |
+1.95 (+1.07%)
|
4,323,147 |
| 16 Jul 2020 |
GBX |
179.9 |
182.65 |
177.95 |
181.8 |
181.8 |
+1.95 (+1.08%)
|
4,171,303 |
| 15 Jul 2020 |
GBX |
176.6 |
183.2 |
173.4 |
179.85 |
179.85 |
+4.85 (+2.77%)
|
4,877,625 |
| 14 Jul 2020 |
GBX |
171.7 |
179.45 |
170.4 |
175 |
175 |
+3.25 (+1.89%)
|
8,161,133 |
| 13 Jul 2020 |
GBX |
168 |
173.15 |
167.85 |
171.75 |
171.75 |
+4.65 (+2.78%)
|
4,830,302 |
| 10 Jul 2020 |
GBX |
163.35 |
168.3 |
163.16 |
167.1 |
167.1 |
+1.8 (+1.09%)
|
5,315,044 |
| 9 Jul 2020 |
GBX |
168.8 |
169.7 |
165.3 |
165.3 |
165.3 |
-2.15 (-1.28%)
|
4,076,222 |
| 8 Jul 2020 |
GBX |
173 |
173.5 |
167.0304 |
167.45 |
167.45 |
-7.2 (-4.12%)
|
5,337,580 |
| 7 Jul 2020 |
GBX |
170 |
174.65 |
168.5 |
174.65 |
174.65 |
+2.15 (+1.25%)
|
6,163,675 |
| 6 Jul 2020 |
GBX |
172 |
175.65 |
169.35 |
172.5 |
172.5 |
+0.45 (+0.26%)
|
3,816,125 |
| 3 Jul 2020 |
GBX |
174.45 |
176.5 |
169.5 |
172.05 |
172.05 |
-0.05 (-0.03%)
|
3,303,694 |
| 2 Jul 2020 |
GBX |
173.9 |
174.45 |
169.7935 |
172.1 |
172.1 |
-0.25 (-0.15%)
|
4,589,863 |
| 1 Jul 2020 |
GBX |
183.25 |
186.9 |
171.3 |
172.35 |
172.35 |
-9.9 (-5.43%)
|
10,341,460 |
| 30 Jun 2020 |
GBX |
171.5 |
185 |
170.988 |
182.25 |
182.25 |
+10.05 (+5.84%)
|
8,714,836 |
| 29 Jun 2020 |
GBX |
165 |
173.9 |
161.644 |
172.2 |
172.2 |
+7.2 (+4.36%)
|
10,912,180 |
| 26 Jun 2020 |
GBX |
161.85 |
169.5 |
158.65 |
165 |
165 |
+7.5 (+4.76%)
|
18,537,520 |
| 25 Jun 2020 |
GBX |
176.15 |
179.5 |
151.3312 |
157.5 |
157.5 |
-22.35 (-12.43%)
|
19,795,131 |
| 24 Jun 2020 |
GBX |
182 |
186.55 |
179.85 |
179.85 |
179.85 |
-6.25 (-3.36%)
|
3,960,822 |
| 23 Jun 2020 |
GBX |
183.1 |
186.3 |
181.6 |
186.1 |
186.1 |
+4.85 (+2.68%)
|
3,388,334 |
| 22 Jun 2020 |
GBX |
177.05 |
184.3 |
177 |
181.25 |
181.25 |
+2.45 (+1.37%)
|
3,948,863 |
