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 |
| 19 Mar 2018 |
GBX |
515.4 |
525.8 |
510.6 |
524.2 |
524.2 |
+8.2 (+1.59%)
|
9,900,919 |
| 16 Mar 2018 |
GBX |
529.2 |
533 |
516 |
516 |
516 |
-12 (-2.27%)
|
30,009,131 |
| 15 Mar 2018 |
GBX |
551.4 |
551.4 |
527.8 |
528 |
528 |
-20.2 (-3.68%)
|
9,135,104 |
| 14 Mar 2018 |
GBX |
559 |
560 |
546.64 |
548.2 |
548.2 |
-11.6 (-2.07%)
|
8,339,529 |
| 13 Mar 2018 |
GBX |
568 |
568 |
559.4 |
559.8 |
559.8 |
-7.8 (-1.37%)
|
6,327,255 |
| 12 Mar 2018 |
GBX |
569.2 |
572.73 |
561.4 |
567.6 |
567.6 |
+1 (+0.18%)
|
3,718,724 |
| 9 Mar 2018 |
GBX |
564.8 |
570.2 |
559.6 |
566.6 |
566.6 |
+1.6 (+0.28%)
|
4,493,810 |
| 8 Mar 2018 |
GBX |
569.6 |
575 |
564 |
565 |
565 |
-3.2 (-0.56%)
|
7,845,975 |
| 7 Mar 2018 |
GBX |
552.4 |
570.4 |
552.4 |
568.2 |
568.2 |
+16.6 (+3.01%)
|
6,536,566 |
| 6 Mar 2018 |
GBX |
552.4 |
554.8 |
546.8 |
551.6 |
551.6 |
+3.2 (+0.58%)
|
4,221,933 |
| 5 Mar 2018 |
GBX |
540.8 |
550 |
539.2 |
548.4 |
548.4 |
+9 (+1.67%)
|
4,509,537 |
| 2 Mar 2018 |
GBX |
545.8 |
552 |
539 |
539.4 |
539.4 |
-10.6 (-1.93%)
|
4,607,055 |
| 1 Mar 2018 |
GBX |
560 |
560 |
543.4 |
550 |
550 |
-10 (-1.79%)
|
10,435,120 |
| 28 Feb 2018 |
GBX |
561.8 |
563.6 |
556.2 |
560 |
560 |
-3.6 (-0.64%)
|
5,798,999 |
| 27 Feb 2018 |
GBX |
559.8 |
563.6 |
553 |
563.6 |
563.6 |
+7 (+1.26%)
|
8,618,805 |
| 26 Feb 2018 |
GBX |
570.6 |
573.4 |
551 |
556.6 |
556.6 |
-13.4 (-2.35%)
|
7,394,626 |
| 23 Feb 2018 |
GBX |
563.4 |
573.2 |
561.8 |
570 |
570 |
+8 (+1.42%)
|
3,551,876 |
| 22 Feb 2018 |
GBX |
560 |
563 |
557.4 |
562 |
562 |
-1 (-0.18%)
|
3,325,729 |
| 21 Feb 2018 |
GBX |
558.6 |
570 |
556.2 |
563 |
563 |
+6.2 (+1.11%)
|
5,085,840 |
| 20 Feb 2018 |
GBX |
548.6 |
556.8 |
546.8 |
556.8 |
556.8 |
+10.8 (+1.98%)
|
3,593,142 |
| 19 Feb 2018 |
GBX |
549 |
549 |
542.8 |
546 |
546 |
-1 (-0.18%)
|
2,430,683 |
| 16 Feb 2018 |
GBX |
547 |
561.2 |
545.6 |
547 |
547 |
-0.8 (-0.15%)
|
4,555,992 |
| 15 Feb 2018 |
GBX |
540.8 |
548.4 |
537.8 |
547.8 |
547.8 |
+7.8 (+1.44%)
|
3,130,538 |
| 14 Feb 2018 |
GBX |
540 |
542.4 |
536.02 |
540 |
540 |
+3.2 (+0.60%)
|
3,168,837 |
| 13 Feb 2018 |
GBX |
534 |
541.4 |
532.308 |
536.8 |
536.8 |
+3.8 (+0.71%)
|
4,530,550 |
| 12 Feb 2018 |
GBX |
523.8 |
534 |
520.4 |
533 |
533 |
+15 (+2.90%)
|
4,606,121 |
| 9 Feb 2018 |
GBX |
522.4 |
531.8 |
516.8 |
518 |
518 |
-4.6 (-0.88%)
|
5,631,872 |
| 8 Feb 2018 |
GBX |
530 |
532 |
521.4 |
522.6 |
522.6 |
-9.4 (-1.77%)
|
6,511,050 |
| 7 Feb 2018 |
GBX |
511.6 |
534.4 |
509.8 |
532 |
532 |
+23.6 (+4.64%)
|
9,222,807 |
| 6 Feb 2018 |
GBX |
505 |
511.4 |
498.7 |
508.4 |
508.4 |
-4.4 (-0.86%)
|
7,788,453 |
