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 |
| 19 Jun 2020 |
GBX |
182.1 |
183.25 |
178.65 |
178.8 |
178.8 |
-2.4 (-1.32%)
|
25,025,980 |
| 18 Jun 2020 |
GBX |
178.75 |
182.65 |
176.2 |
181.2 |
181.2 |
+2.95 (+1.65%)
|
4,459,576 |
| 17 Jun 2020 |
GBX |
178.5 |
180.8 |
177.35 |
178.25 |
178.25 |
+1 (+0.56%)
|
3,773,030 |
| 16 Jun 2020 |
GBX |
179.5 |
181.1 |
176.15 |
177.25 |
177.25 |
+2.1 (+1.20%)
|
4,109,643 |
| 15 Jun 2020 |
GBX |
171 |
175.7 |
168.1 |
175.15 |
175.15 |
+2.05 (+1.18%)
|
5,376,050 |
| 12 Jun 2020 |
GBX |
168.5 |
176.7 |
165.95 |
173.1 |
173.1 |
+2.9 (+1.70%)
|
5,699,710 |
| 11 Jun 2020 |
GBX |
179 |
179.55 |
168.95 |
170.2 |
170.2 |
-11.25 (-6.20%)
|
6,977,014 |
| 10 Jun 2020 |
GBX |
182.9 |
185.25 |
179.95 |
181.45 |
181.45 |
-0.65 (-0.36%)
|
6,493,242 |
| 9 Jun 2020 |
GBX |
190.3 |
192.036 |
181.9 |
182.1 |
182.1 |
-8.2 (-4.31%)
|
6,163,229 |
| 8 Jun 2020 |
GBX |
180.5 |
190.9 |
178.4 |
190.3 |
190.3 |
+9.9 (+5.49%)
|
5,885,084 |
| 5 Jun 2020 |
GBX |
181.4 |
181.75 |
178.1 |
180.4 |
180.4 |
+1.65 (+0.92%)
|
7,162,532 |
| 4 Jun 2020 |
GBX |
178.3 |
181.5 |
177.4 |
178.75 |
178.75 |
+0.5 (+0.28%)
|
4,653,432 |
| 3 Jun 2020 |
GBX |
175.6 |
181.25 |
173.2 |
178.25 |
178.25 |
+6.95 (+4.06%)
|
19,696,539 |
| 2 Jun 2020 |
GBX |
175 |
179.85 |
169.7 |
171.3 |
171.3 |
-5.9 (-3.33%)
|
11,809,140 |
| 1 Jun 2020 |
GBX |
179.95 |
181 |
174.6 |
177.2 |
177.2 |
+2.6 (+1.49%)
|
3,546,179 |
| 29 May 2020 |
GBX |
178.85 |
179.4 |
174.1 |
174.6 |
174.6 |
-4.85 (-2.70%)
|
6,433,337 |
| 28 May 2020 |
GBX |
178.55 |
184.15 |
178.15 |
179.45 |
179.45 |
+0.6 (+0.34%)
|
3,431,247 |
| 27 May 2020 |
GBX |
181.3 |
183.9 |
176.2136 |
178.85 |
178.85 |
+0.2 (+0.11%)
|
4,774,622 |
| 26 May 2020 |
GBX |
181.55 |
182.05 |
177.05 |
178.65 |
178.65 |
+2.3 (+1.30%)
|
4,607,386 |
| 22 May 2020 |
GBX |
169.6 |
177.27 |
166.3178 |
176.35 |
176.35 |
+4.75 (+2.77%)
|
5,085,008 |
| 21 May 2020 |
GBX |
169.3 |
173.5569 |
169.3 |
171.6 |
171.6 |
-0.7 (-0.41%)
|
10,100,290 |
| 20 May 2020 |
GBX |
171.9 |
174.7 |
169.75 |
172.3 |
172.3 |
-0.2 (-0.12%)
|
6,428,023 |
| 19 May 2020 |
GBX |
174 |
179.15 |
168.85 |
172.5 |
172.5 |
-2.5 (-1.43%)
|
8,807,341 |
| 18 May 2020 |
GBX |
178.9 |
180.85 |
172.45 |
175 |
175 |
-0.95 (-0.54%)
|
9,599,269 |
| 15 May 2020 |
GBX |
162.5 |
177.5 |
159.5 |
175.95 |
175.95 |
+13.6 (+8.38%)
|
14,669,970 |
| 14 May 2020 |
GBX |
170 |
171.15 |
156.4 |
162.35 |
162.35 |
-8.6 (-5.03%)
|
8,184,030 |
| 13 May 2020 |
GBX |
171.95 |
175.6 |
170.85 |
170.95 |
170.95 |
-3.25 (-1.87%)
|
6,546,826 |
| 12 May 2020 |
GBX |
167.8 |
175.35 |
150 |
174.2 |
174.2 |
+5.6 (+3.32%)
|
5,905,911 |
| 11 May 2020 |
GBX |
170 |
175.9 |
168 |
168.6 |
168.6 |
-1.1 (-0.65%)
|
8,066,320 |
| 7 May 2020 |
GBX |
168.05 |
169.94 |
166.15 |
169.7 |
169.7 |
+0.15 (+0.09%)
|
10,945,780 |
