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 |
| 24 Mar 2020 |
GBX |
151.85 |
154.45 |
145.5 |
150.9 |
150.9 |
+6.1 (+4.21%)
|
6,831,608 |
| 23 Mar 2020 |
GBX |
141.55 |
159 |
141.55 |
144.8 |
144.8 |
-5.65 (-3.76%)
|
14,001,870 |
| 20 Mar 2020 |
GBX |
163.85 |
165.8668 |
146.008 |
150.45 |
150.45 |
+1.4 (+0.94%)
|
18,399,631 |
| 19 Mar 2020 |
GBX |
160.25 |
174.8 |
147 |
149.05 |
149.05 |
-11.75 (-7.31%)
|
10,217,000 |
| 18 Mar 2020 |
GBX |
150.85 |
164.8 |
145.75 |
160.8 |
160.8 |
+12.25 (+8.25%)
|
10,285,680 |
| 17 Mar 2020 |
GBX |
148.45 |
150.25 |
139.45 |
148.55 |
148.55 |
+5.3 (+3.70%)
|
21,168,789 |
| 16 Mar 2020 |
GBX |
131.2 |
145.55 |
118.856 |
143.25 |
143.25 |
+8.6 (+6.39%)
|
13,536,950 |
| 13 Mar 2020 |
GBX |
142.1 |
146.1 |
133.35 |
134.65 |
134.65 |
-2.7 (-1.97%)
|
11,244,920 |
| 12 Mar 2020 |
GBX |
148.85 |
150.85 |
134.55 |
137.35 |
137.35 |
-15.6 (-10.20%)
|
10,775,180 |
| 11 Mar 2020 |
GBX |
156.55 |
160.6 |
150.45 |
152.95 |
152.95 |
-1.4 (-0.91%)
|
8,751,383 |
| 10 Mar 2020 |
GBX |
156.55 |
162.3 |
152.2 |
154.35 |
154.35 |
-0.2 (-0.13%)
|
10,934,780 |
| 9 Mar 2020 |
GBX |
158.4 |
159.75 |
151.25 |
154.55 |
154.55 |
-11.4 (-6.87%)
|
9,054,027 |
| 6 Mar 2020 |
GBX |
162.5 |
167.4 |
159.563 |
165.95 |
165.95 |
+0.35 (+0.21%)
|
10,500,600 |
| 5 Mar 2020 |
GBX |
164.8 |
167.35 |
162.35 |
165.6 |
165.6 |
+1.2 (+0.73%)
|
6,712,166 |
| 4 Mar 2020 |
GBX |
162.45 |
165.65 |
159.35 |
164.4 |
164.4 |
+3.3 (+2.05%)
|
7,545,673 |
| 3 Mar 2020 |
GBX |
164.05 |
167.6 |
160.75 |
161.1 |
161.1 |
-0.05 (-0.03%)
|
7,515,564 |
| 2 Mar 2020 |
GBX |
164.85 |
167.1039 |
159.1 |
161.15 |
161.15 |
-1.3 (-0.80%)
|
5,583,575 |
| 28 Feb 2020 |
GBX |
158.6 |
165.7921 |
154.6 |
162.45 |
162.45 |
-2.1 (-1.28%)
|
15,644,910 |
| 27 Feb 2020 |
GBX |
167.5 |
169.25 |
160.5 |
164.55 |
164.55 |
-6.35 (-3.72%)
|
8,587,827 |
| 26 Feb 2020 |
GBX |
165.45 |
171.7 |
164.05 |
170.9 |
170.9 |
+4.6 (+2.77%)
|
6,493,625 |
| 25 Feb 2020 |
GBX |
173.25 |
175 |
166.3 |
166.3 |
166.3 |
-5.7 (-3.31%)
|
9,837,877 |
| 24 Feb 2020 |
GBX |
176.2 |
176.2 |
171.7 |
172 |
172 |
-6.4 (-3.59%)
|
7,033,537 |
| 21 Feb 2020 |
GBX |
181.15 |
182.458 |
177.55 |
178.4 |
178.4 |
-4.1 (-2.25%)
|
4,122,393 |
| 20 Feb 2020 |
GBX |
175 |
184.3 |
174.9 |
182.5 |
182.5 |
+8.3 (+4.76%)
|
6,392,729 |
| 19 Feb 2020 |
GBX |
178.95 |
178.95 |
171 |
174.2 |
174.2 |
-5.2 (-2.90%)
|
7,245,239 |
| 18 Feb 2020 |
GBX |
183.8 |
184.5 |
178.8 |
179.4 |
179.4 |
-4.8 (-2.61%)
|
3,386,489 |
| 17 Feb 2020 |
GBX |
182 |
186.5 |
181.4581 |
184.2 |
184.2 |
+2.95 (+1.63%)
|
3,458,647 |
| 14 Feb 2020 |
GBX |
179.85 |
184.25 |
177.6151 |
181.25 |
181.25 |
+2.85 (+1.60%)
|
5,711,060 |
| 13 Feb 2020 |
GBX |
176.95 |
178.5 |
173.986 |
178.4 |
178.4 |
+1 (+0.56%)
|
8,975,143 |
| 12 Feb 2020 |
GBX |
176.35 |
179.3 |
174.4 |
177.4 |
177.4 |
+2 (+1.14%)
|
4,263,032 |
