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 |
| 30 Dec 2019 |
GBX |
234.2 |
235.76 |
230.2 |
230.4 |
230.4 |
-3.8 (-1.62%)
|
3,046,884 |
| 27 Dec 2019 |
GBX |
234 |
237.179 |
232.4 |
234.2 |
234.2 |
+0.9 (+0.39%)
|
2,841,968 |
| 24 Dec 2019 |
GBX |
234.7 |
238.26 |
232.652 |
233.3 |
233.3 |
-0.9 (-0.38%)
|
1,228,204 |
| 23 Dec 2019 |
GBX |
238.6 |
240.06 |
234.2 |
234.2 |
234.2 |
-3.9 (-1.64%)
|
4,433,458 |
| 20 Dec 2019 |
GBX |
234.2 |
239.1 |
233.9 |
238.1 |
238.1 |
+3 (+1.28%)
|
8,618,981 |
| 19 Dec 2019 |
GBX |
237.1 |
240.5 |
235 |
235.1 |
235.1 |
-2.9 (-1.22%)
|
5,402,047 |
| 18 Dec 2019 |
GBX |
239.1 |
244.26 |
233.2 |
238 |
238 |
-4.5 (-1.86%)
|
6,785,667 |
| 17 Dec 2019 |
GBX |
251.6 |
252.57 |
238.8 |
242.5 |
242.5 |
-8 (-3.19%)
|
5,781,616 |
| 16 Dec 2019 |
GBX |
238.3 |
253.8 |
237.94 |
250.5 |
250.5 |
+14 (+5.92%)
|
17,356,740 |
| 13 Dec 2019 |
GBX |
250 |
258.6 |
236.2 |
236.5 |
236.5 |
+4.3 (+1.85%)
|
13,108,020 |
| 12 Dec 2019 |
GBX |
231.2 |
234.74 |
229.154 |
232.2 |
232.2 |
+3.6 (+1.57%)
|
4,614,080 |
| 11 Dec 2019 |
GBX |
226.7 |
231.6 |
224.97 |
228.6 |
228.6 |
+1.2 (+0.53%)
|
6,359,857 |
| 10 Dec 2019 |
GBX |
223 |
227.4 |
220.4 |
227.4 |
227.4 |
+5.7 (+2.57%)
|
4,353,437 |
| 9 Dec 2019 |
GBX |
214.7 |
223.058 |
214.4 |
221.7 |
221.7 |
+3.2 (+1.46%)
|
4,198,099 |
| 6 Dec 2019 |
GBX |
213.5 |
218.5 |
213.5 |
218.5 |
218.5 |
+4.8 (+2.25%)
|
3,494,047 |
| 5 Dec 2019 |
GBX |
214.5 |
220.5143 |
211.9636 |
213.7 |
213.7 |
-6.8 (-3.08%)
|
6,764,209 |
| 4 Dec 2019 |
GBX |
215.3 |
220.5 |
214.8 |
220.5 |
220.5 |
+5.2 (+2.42%)
|
4,548,739 |
| 3 Dec 2019 |
GBX |
213.8 |
217.4 |
212 |
215.3 |
215.3 |
-0.2 (-0.09%)
|
4,102,858 |
| 2 Dec 2019 |
GBX |
207 |
217.8 |
206.7 |
215.5 |
215.5 |
+7 (+3.36%)
|
5,804,229 |
| 29 Nov 2019 |
GBX |
213.5 |
216.7 |
207.4 |
208.5 |
208.5 |
-9.2 (-4.23%)
|
5,541,566 |
| 28 Nov 2019 |
GBX |
212.5 |
219.8 |
212.1 |
217.7 |
217.7 |
+5.6 (+2.64%)
|
6,634,219 |
| 27 Nov 2019 |
GBX |
208.3 |
214.5 |
206.3 |
212.1 |
212.1 |
+4.9 (+2.36%)
|
6,591,821 |
| 26 Nov 2019 |
GBX |
205 |
209.5 |
189 |
207.2 |
207.2 |
+4.4 (+2.17%)
|
7,946,788 |
| 25 Nov 2019 |
GBX |
200.4 |
204 |
195.5 |
202.8 |
202.8 |
+2.9 (+1.45%)
|
6,070,682 |
| 22 Nov 2019 |
GBX |
200.9 |
205.4 |
198.25 |
199.9 |
199.9 |
+1.45 (+0.73%)
|
15,006,110 |
| 21 Nov 2019 |
GBX |
205 |
208.6 |
190.15 |
198.45 |
198.45 |
-32.85 (-14.20%)
|
21,072,801 |
| 20 Nov 2019 |
GBX |
229.3 |
231.3 |
226.4909 |
231.3 |
231.3 |
-1.2 (-0.52%)
|
5,104,992 |
| 19 Nov 2019 |
GBX |
231.9 |
234.2 |
230 |
232.5 |
232.5 |
+2.3 (+1.00%)
|
6,228,638 |
| 18 Nov 2019 |
GBX |
233.1 |
235.4637 |
227.8 |
230.2 |
230.2 |
-1.9 (-0.82%)
|
5,284,260 |
| 15 Nov 2019 |
GBX |
228 |
233.3 |
224.7 |
232.1 |
232.1 |
+6.1 (+2.70%)
|
3,159,152 |
