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 |
| 15 Jun 2018 |
GBX |
503 |
504.4 |
498.4 |
502.4 |
502.4 |
-2.8 (-0.55%)
|
8,641,007 |
| 14 Jun 2018 |
GBX |
488.7 |
505.2 |
486.9 |
505.2 |
505.2 |
+13 (+2.64%)
|
10,690,750 |
| 13 Jun 2018 |
GBX |
497.5 |
502.2425 |
490 |
492.2 |
492.2 |
-5.4 (-1.09%)
|
7,036,582 |
| 12 Jun 2018 |
GBX |
489.4 |
497.6 |
488.8 |
497.6 |
497.6 |
+9.1 (+1.86%)
|
6,344,278 |
| 11 Jun 2018 |
GBX |
483.9 |
489.8 |
481.995 |
488.5 |
488.5 |
+6.2 (+1.29%)
|
3,800,593 |
| 8 Jun 2018 |
GBX |
489.8 |
489.8 |
480.4 |
482.3 |
482.3 |
-9.8 (-1.99%)
|
5,079,067 |
| 7 Jun 2018 |
GBX |
495.3 |
497.7 |
491.3 |
492.1 |
492.1 |
+5.4 (+1.11%)
|
5,884,514 |
| 6 Jun 2018 |
GBX |
494.1 |
494.2 |
484.6 |
486.7 |
486.7 |
-5.4 (-1.10%)
|
4,600,356 |
| 5 Jun 2018 |
GBX |
498.1 |
500.4 |
492.1 |
492.1 |
492.1 |
-7.3 (-1.46%)
|
4,645,908 |
| 4 Jun 2018 |
GBX |
496 |
503 |
491.9 |
499.4 |
499.4 |
+3.2 (+0.64%)
|
6,948,550 |
| 1 Jun 2018 |
GBX |
504.6 |
511.4 |
493.6 |
496.2 |
496.2 |
-12.8 (-2.51%)
|
8,089,508 |
| 31 May 2018 |
GBX |
516.6 |
520.911 |
506 |
509 |
509 |
-7.2 (-1.39%)
|
16,954,039 |
| 30 May 2018 |
GBX |
519.2 |
519.2 |
512 |
516.2 |
516.2 |
-0.6 (-0.12%)
|
7,809,035 |
| 29 May 2018 |
GBX |
529 |
529 |
514.6 |
516.8 |
516.8 |
-13.6 (-2.56%)
|
8,510,518 |
| 25 May 2018 |
GBX |
536.2 |
536.2 |
517 |
530.4 |
530.4 |
-15 (-2.75%)
|
9,021,495 |
| 24 May 2018 |
GBX |
546 |
550.8 |
541.6 |
545.4 |
545.4 |
-0.6 (-0.11%)
|
5,046,321 |
| 23 May 2018 |
GBX |
552.4 |
554.8 |
544.2 |
546 |
546 |
-7 (-1.27%)
|
6,808,037 |
| 22 May 2018 |
GBX |
553.4 |
560.2 |
549 |
553 |
553 |
-3 (-0.54%)
|
7,040,745 |
| 21 May 2018 |
GBX |
549.4 |
561.6 |
547.6 |
556 |
556 |
+10.4 (+1.91%)
|
6,250,098 |
| 18 May 2018 |
GBX |
553 |
554.6 |
538.4 |
545.6 |
545.6 |
-9.4 (-1.69%)
|
10,614,620 |
| 17 May 2018 |
GBX |
581.4 |
585 |
551.4 |
555 |
555 |
-42.8 (-7.16%)
|
12,673,020 |
| 16 May 2018 |
GBX |
610.2 |
611.2 |
596 |
597.8 |
597.8 |
-11.2 (-1.84%)
|
6,610,482 |
| 15 May 2018 |
GBX |
614.6 |
622.852 |
605.2 |
609 |
609 |
-4.8 (-0.78%)
|
8,338,307 |
| 14 May 2018 |
GBX |
632.6 |
632.6 |
610.2 |
613.8 |
613.8 |
-17.2 (-2.73%)
|
5,610,531 |
| 11 May 2018 |
GBX |
614 |
631.4 |
610.4 |
631 |
631 |
+19.6 (+3.21%)
|
7,062,695 |
| 10 May 2018 |
GBX |
606 |
612.4 |
603.4 |
611.4 |
611.4 |
+7.6 (+1.26%)
|
5,797,715 |
| 9 May 2018 |
GBX |
599.6 |
607.8 |
597 |
603.8 |
603.8 |
+5.2 (+0.87%)
|
6,863,676 |
| 8 May 2018 |
GBX |
598.4 |
600.2 |
582.8 |
598.6 |
598.6 |
-0.2 (-0.03%)
|
5,856,965 |
| 4 May 2018 |
GBX |
596 |
603 |
594.8 |
598.8 |
598.8 |
+5.4 (+0.91%)
|
7,685,672 |
| 3 May 2018 |
GBX |
588.6 |
593.8 |
585.4 |
593.4 |
593.4 |
+4.8 (+0.82%)
|
3,606,307 |
