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 Nov 2019 |
GBX |
229 |
231.647 |
225.1 |
226 |
226 |
-4.8 (-2.08%)
|
4,283,247 |
| 13 Nov 2019 |
GBX |
225.9 |
239 |
220.8 |
230.8 |
230.8 |
+3.1 (+1.36%)
|
7,537,102 |
| 12 Nov 2019 |
GBX |
223.5 |
228.2 |
221 |
227.7 |
227.7 |
+3.6 (+1.61%)
|
4,476,305 |
| 11 Nov 2019 |
GBX |
216.3 |
224.2 |
216 |
224.1 |
224.1 |
+4.4 (+2.00%)
|
3,241,239 |
| 8 Nov 2019 |
GBX |
221.6 |
223.8 |
217.951 |
219.7 |
219.7 |
-3.3 (-1.48%)
|
3,137,327 |
| 7 Nov 2019 |
GBX |
216.8 |
224 |
215.6838 |
223 |
223 |
+6.2 (+2.86%)
|
3,785,399 |
| 6 Nov 2019 |
GBX |
220.1 |
222 |
214.2 |
216.8 |
216.8 |
-3.2 (-1.45%)
|
2,928,852 |
| 5 Nov 2019 |
GBX |
219.9 |
221 |
216.8 |
220 |
220 |
+2 (+0.92%)
|
2,100,799 |
| 4 Nov 2019 |
GBX |
219.3 |
222.0733 |
217.6 |
218 |
218 |
+1.5 (+0.69%)
|
2,601,987 |
| 1 Nov 2019 |
GBX |
213.1 |
217.8 |
210.7 |
216.5 |
216.5 |
+4.9 (+2.32%)
|
2,716,192 |
| 31 Oct 2019 |
GBX |
210.6 |
213.7 |
208.4 |
211.6 |
211.6 |
+0.7 (+0.33%)
|
2,757,133 |
| 30 Oct 2019 |
GBX |
210.5 |
214.2 |
208.1 |
210.9 |
210.9 |
-0.6 (-0.28%)
|
3,491,523 |
| 29 Oct 2019 |
GBX |
217.4 |
218.8195 |
208 |
211.5 |
211.5 |
-10.7 (-4.82%)
|
4,825,118 |
| 28 Oct 2019 |
GBX |
218.3 |
222.2 |
215.13 |
222.2 |
222.2 |
+5.3 (+2.44%)
|
2,227,211 |
| 25 Oct 2019 |
GBX |
218.5 |
219.8 |
213.8505 |
216.9 |
216.9 |
-2.8 (-1.27%)
|
2,489,211 |
| 24 Oct 2019 |
GBX |
223 |
225.3 |
218.7 |
219.7 |
219.7 |
-2.3 (-1.04%)
|
1,733,517 |
| 23 Oct 2019 |
GBX |
218.3 |
225 |
217.1356 |
222 |
222 |
+2.7 (+1.23%)
|
3,387,075 |
| 22 Oct 2019 |
GBX |
226.1 |
229.1 |
216.6 |
219.3 |
219.3 |
-6.7 (-2.96%)
|
3,788,049 |
| 21 Oct 2019 |
GBX |
220.2 |
229.127 |
219.8 |
226 |
226 |
+6 (+2.73%)
|
6,055,781 |
| 18 Oct 2019 |
GBX |
219.1 |
225.592 |
219.1 |
220 |
220 |
+0.8 (+0.36%)
|
4,587,327 |
| 17 Oct 2019 |
GBX |
211.8 |
225.3 |
211.8 |
219.2 |
219.2 |
+2.5 (+1.15%)
|
5,585,675 |
| 16 Oct 2019 |
GBX |
216.9 |
218.8 |
202.8 |
216.7 |
216.7 |
+0.3 (+0.14%)
|
8,648,273 |
| 15 Oct 2019 |
GBX |
213.9 |
220.3 |
209.3 |
216.4 |
216.4 |
+3.6 (+1.69%)
|
6,197,680 |
| 14 Oct 2019 |
GBX |
216.7 |
216.7 |
207.2 |
212.8 |
212.8 |
-5.3 (-2.43%)
|
4,432,874 |
| 11 Oct 2019 |
GBX |
201.8 |
220.6 |
201.2889 |
218.1 |
218.1 |
+15.9 (+7.86%)
|
9,539,375 |
| 10 Oct 2019 |
GBX |
198.2 |
203.6 |
198.2 |
202.2 |
202.2 |
+4.65 (+2.35%)
|
6,036,236 |
| 9 Oct 2019 |
GBX |
197.55 |
199.2 |
194.85 |
197.55 |
197.55 |
+0.95 (+0.48%)
|
5,478,306 |
| 8 Oct 2019 |
GBX |
199.5 |
200.166 |
191.9 |
196.6 |
196.6 |
-1.65 (-0.83%)
|
5,217,371 |
| 7 Oct 2019 |
GBX |
200.9 |
201.8538 |
196.9335 |
198.25 |
198.25 |
-3.75 (-1.86%)
|
5,473,930 |
| 4 Oct 2019 |
GBX |
200 |
202 |
197.45 |
202 |
202 |
+1 (+0.50%)
|
2,903,473 |
