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 |
| 27 Jul 2018 |
GBX |
469.6 |
475.8 |
467.4 |
469 |
469 |
+1.5 (+0.32%)
|
3,306,621 |
| 26 Jul 2018 |
GBX |
459.7 |
471.4 |
459.7 |
467.5 |
467.5 |
-5.9 (-1.25%)
|
4,256,091 |
| 25 Jul 2018 |
GBX |
472.6 |
476.8 |
467.7 |
473.4 |
473.4 |
+2.9 (+0.62%)
|
3,362,062 |
| 24 Jul 2018 |
GBX |
467.8 |
481.1 |
466.8 |
470.5 |
470.5 |
+4.4 (+0.94%)
|
4,191,768 |
| 23 Jul 2018 |
GBX |
461.7 |
466.4 |
457.4 |
466.1 |
466.1 |
+1.1 (+0.24%)
|
4,564,828 |
| 20 Jul 2018 |
GBX |
469 |
470.4 |
462.4 |
465 |
465 |
-3.6 (-0.77%)
|
3,315,945 |
| 19 Jul 2018 |
GBX |
467.9 |
477.9 |
465.3 |
468.6 |
468.6 |
+1.1 (+0.24%)
|
4,407,715 |
| 18 Jul 2018 |
GBX |
491.9 |
491.9 |
456.6 |
467.5 |
467.5 |
-22 (-4.49%)
|
10,381,540 |
| 17 Jul 2018 |
GBX |
474 |
499.1 |
474 |
489.5 |
489.5 |
+8.7 (+1.81%)
|
9,193,632 |
| 16 Jul 2018 |
GBX |
487.8 |
489.2 |
477.9 |
480.8 |
480.8 |
-6.3 (-1.29%)
|
2,990,700 |
| 13 Jul 2018 |
GBX |
487.9 |
491.87 |
486.1 |
487.1 |
487.1 |
+1.6 (+0.33%)
|
2,966,494 |
| 12 Jul 2018 |
GBX |
480.8 |
486.1 |
479.1 |
485.5 |
485.5 |
+4.3 (+0.89%)
|
3,720,557 |
| 11 Jul 2018 |
GBX |
485.3 |
486.1 |
475.87 |
481.2 |
481.2 |
-6.4 (-1.31%)
|
6,063,254 |
| 10 Jul 2018 |
GBX |
488.4 |
488.4 |
481.5 |
487.6 |
487.6 |
+0.9 (+0.18%)
|
4,808,554 |
| 9 Jul 2018 |
GBX |
492.2 |
496.4 |
485 |
486.7 |
486.7 |
-4.3 (-0.88%)
|
4,690,040 |
| 6 Jul 2018 |
GBX |
500 |
506.8 |
488.8 |
491 |
491 |
-7 (-1.41%)
|
3,619,528 |
| 5 Jul 2018 |
GBX |
500.8 |
506 |
498 |
498 |
498 |
0.0 (0.0%)
|
3,547,469 |
| 4 Jul 2018 |
GBX |
492 |
503.4 |
492 |
498 |
498 |
+4 (+0.81%)
|
2,695,809 |
| 3 Jul 2018 |
GBX |
498.7 |
501 |
492.7 |
494 |
494 |
-4.1 (-0.82%)
|
4,890,517 |
| 2 Jul 2018 |
GBX |
502.2 |
503.8 |
494.7 |
498.1 |
498.1 |
-7.3 (-1.44%)
|
5,119,601 |
| 29 Jun 2018 |
GBX |
507.6 |
509.6 |
496.9 |
505.4 |
505.4 |
-0.6 (-0.12%)
|
6,192,428 |
| 28 Jun 2018 |
GBX |
499.5 |
506.6 |
496.9 |
506 |
506 |
+1.4 (+0.28%)
|
3,802,020 |
| 27 Jun 2018 |
GBX |
503 |
510.9394 |
500.8 |
504.6 |
504.6 |
+3.4 (+0.68%)
|
6,183,946 |
| 26 Jun 2018 |
GBX |
497.9 |
511.8 |
494.4 |
501.2 |
501.2 |
+9.2 (+1.87%)
|
4,682,838 |
| 25 Jun 2018 |
GBX |
501 |
502.4 |
489.1 |
492 |
492 |
-11.8 (-2.34%)
|
4,639,506 |
| 22 Jun 2018 |
GBX |
496.3 |
504.4 |
493.5 |
503.8 |
503.8 |
+9.3 (+1.88%)
|
5,105,159 |
| 21 Jun 2018 |
GBX |
501 |
501.2 |
493.8 |
494.5 |
494.5 |
-4.2 (-0.84%)
|
3,789,659 |
| 20 Jun 2018 |
GBX |
513 |
515.8 |
498.7 |
498.7 |
498.7 |
-13.7 (-2.67%)
|
9,736,765 |
| 19 Jun 2018 |
GBX |
502.2 |
512.4 |
500.2 |
512.4 |
512.4 |
+7.8 (+1.55%)
|
7,593,630 |
| 18 Jun 2018 |
GBX |
504.6 |
506 |
497.9 |
504.6 |
504.6 |
+2.2 (+0.44%)
|
5,580,466 |
