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 |
| 3 Oct 2019 |
GBX |
204.9 |
204.9 |
197.6 |
201 |
201 |
-2 (-0.99%)
|
3,062,532 |
| 2 Oct 2019 |
GBX |
209.2 |
210.6245 |
202.9 |
203 |
203 |
-5.7 (-2.73%)
|
4,001,271 |
| 1 Oct 2019 |
GBX |
212.8 |
214.35 |
207.5 |
208.7 |
208.7 |
-3 (-1.42%)
|
5,465,523 |
| 30 Sep 2019 |
GBX |
214.1 |
214.9 |
211.4606 |
211.7 |
211.7 |
-1.3 (-0.61%)
|
2,496,473 |
| 27 Sep 2019 |
GBX |
212.1 |
213.96 |
210.8 |
213 |
213 |
+2.2 (+1.04%)
|
2,095,722 |
| 26 Sep 2019 |
GBX |
213 |
215.8 |
209.9687 |
210.8 |
210.8 |
-2.1 (-0.99%)
|
4,530,532 |
| 25 Sep 2019 |
GBX |
209.3 |
213.5 |
208.7888 |
212.9 |
212.9 |
+1.2 (+0.57%)
|
2,167,221 |
| 24 Sep 2019 |
GBX |
214.7 |
218.412 |
209 |
211.7 |
211.7 |
-8.3 (-3.77%)
|
5,561,925 |
| 23 Sep 2019 |
GBX |
223.7 |
224.654 |
216.9 |
220 |
220 |
-5.3 (-2.35%)
|
3,926,739 |
| 20 Sep 2019 |
GBX |
225.9 |
232.3 |
222.7 |
225.3 |
225.3 |
+2 (+0.90%)
|
10,731,530 |
| 19 Sep 2019 |
GBX |
216.1 |
224.5 |
215.8836 |
223.3 |
223.3 |
+5.9 (+2.71%)
|
3,443,369 |
| 18 Sep 2019 |
GBX |
225 |
227.2 |
216.2 |
217.4 |
217.4 |
-9 (-3.98%)
|
5,172,609 |
| 17 Sep 2019 |
GBX |
227.2 |
228.78 |
220.7 |
226.4 |
226.4 |
-2.3 (-1.01%)
|
4,488,179 |
| 16 Sep 2019 |
GBX |
229.2 |
230.3 |
224.5 |
228.7 |
228.7 |
+1 (+0.44%)
|
3,473,294 |
| 13 Sep 2019 |
GBX |
225.1 |
230.1 |
225.1 |
227.7 |
227.7 |
+2.1 (+0.93%)
|
3,803,087 |
| 12 Sep 2019 |
GBX |
231 |
231 |
221.8 |
225.6 |
225.6 |
-3.4 (-1.48%)
|
4,087,981 |
| 11 Sep 2019 |
GBX |
230.6 |
233.064 |
228.9 |
229 |
229 |
-0.2 (-0.09%)
|
5,926,799 |
| 10 Sep 2019 |
GBX |
222.5 |
229.8 |
222.3151 |
229.2 |
229.2 |
+6.9 (+3.10%)
|
8,387,815 |
| 9 Sep 2019 |
GBX |
226.4 |
226.4442 |
222.1 |
222.3 |
222.3 |
-2 (-0.89%)
|
5,940,035 |
| 6 Sep 2019 |
GBX |
223.1 |
226.7101 |
219.5 |
224.3 |
224.3 |
+2 (+0.90%)
|
3,141,961 |
| 5 Sep 2019 |
GBX |
217.3 |
224.3 |
214.051 |
222.3 |
222.3 |
+4.9 (+2.25%)
|
4,803,903 |
| 4 Sep 2019 |
GBX |
209.4 |
219.7 |
209.4 |
217.4 |
217.4 |
+6.6 (+3.13%)
|
5,893,383 |
| 3 Sep 2019 |
GBX |
204.5 |
210.8 |
204.3 |
210.8 |
210.8 |
+4.2 (+2.03%)
|
4,069,257 |
| 2 Sep 2019 |
GBX |
204.9 |
210 |
204.768 |
206.6 |
206.6 |
+0.5 (+0.24%)
|
2,451,037 |
| 30 Aug 2019 |
GBX |
208.7 |
210.2 |
204.718 |
206.1 |
206.1 |
-1.9 (-0.91%)
|
6,884,286 |
| 29 Aug 2019 |
GBX |
203.4 |
208 |
203.4 |
208 |
208 |
+4.1 (+2.01%)
|
3,525,121 |
| 28 Aug 2019 |
GBX |
205.3 |
208.3 |
203.1 |
203.9 |
203.9 |
-3 (-1.45%)
|
4,293,318 |
| 27 Aug 2019 |
GBX |
201 |
209.5 |
200.1 |
206.9 |
206.9 |
+5.9 (+2.94%)
|
6,734,953 |
| 23 Aug 2019 |
GBX |
198.05 |
204.1643 |
196.6358 |
201 |
201 |
+2.25 (+1.13%)
|
4,835,451 |
| 22 Aug 2019 |
GBX |
190.55 |
204.4 |
190.55 |
198.75 |
198.75 |
+7.65 (+4.00%)
|
5,582,901 |
