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 |
| 20 Dec 2017 |
GBX |
453.5 |
455.4 |
449.9 |
454 |
454 |
-0.6 (-0.13%)
|
3,135,553 |
| 19 Dec 2017 |
GBX |
449.4 |
456.1 |
443.9 |
454.6 |
454.6 |
+5.7 (+1.27%)
|
5,924,002 |
| 18 Dec 2017 |
GBX |
446 |
449.2 |
442.273 |
448.9 |
448.9 |
+4.6 (+1.04%)
|
5,035,932 |
| 15 Dec 2017 |
GBX |
443.4 |
445.9 |
439.82 |
444.3 |
444.3 |
-0.7 (-0.16%)
|
7,079,761 |
| 14 Dec 2017 |
GBX |
444.2 |
446 |
441.7 |
445 |
445 |
0.0 (0.0%)
|
5,861,020 |
| 13 Dec 2017 |
GBX |
446.7 |
449.8 |
443 |
445 |
445 |
-1.9 (-0.43%)
|
6,235,927 |
| 12 Dec 2017 |
GBX |
443 |
448.6 |
442.2 |
446.9 |
446.9 |
+4.7 (+1.06%)
|
6,306,922 |
| 11 Dec 2017 |
GBX |
440.2 |
442.9 |
438.4 |
442.2 |
442.2 |
+3.8 (+0.87%)
|
4,594,351 |
| 8 Dec 2017 |
GBX |
428.4 |
440.2 |
425.5 |
438.4 |
438.4 |
+9.3 (+2.17%)
|
7,896,297 |
| 7 Dec 2017 |
GBX |
426 |
431.3 |
421.6 |
429.1 |
429.1 |
+0.1 (+0.02%)
|
6,965,233 |
| 6 Dec 2017 |
GBX |
433 |
434.7 |
427.7 |
429 |
429 |
-3.7 (-0.86%)
|
4,985,049 |
| 5 Dec 2017 |
GBX |
431.5 |
434.8 |
430.1 |
432.7 |
432.7 |
+1.9 (+0.44%)
|
5,516,197 |
| 4 Dec 2017 |
GBX |
422.5 |
432.6 |
422.42 |
430.8 |
430.8 |
+6.2 (+1.46%)
|
5,570,526 |
| 1 Dec 2017 |
GBX |
428 |
428 |
420 |
424.6 |
424.6 |
-17.3 (-3.91%)
|
7,810,133 |
| 30 Nov 2017 |
GBX |
437.4 |
441.9 |
431.4 |
441.9 |
441.9 |
+5.1 (+1.17%)
|
10,916,790 |
| 29 Nov 2017 |
GBX |
425.7 |
438.5 |
420.6202 |
436.8 |
436.8 |
+11.5 (+2.70%)
|
8,941,155 |
| 28 Nov 2017 |
GBX |
417.1 |
425.3 |
415.6 |
425.3 |
425.3 |
+9.4 (+2.26%)
|
7,042,125 |
| 27 Nov 2017 |
GBX |
414 |
419.2 |
410.32 |
415.9 |
415.9 |
+2.9 (+0.70%)
|
3,802,273 |
| 24 Nov 2017 |
GBX |
411.9 |
414.5 |
409.9 |
413 |
413 |
+1.4 (+0.34%)
|
3,236,064 |
| 23 Nov 2017 |
GBX |
411.6 |
412.8 |
409.3 |
411.6 |
411.6 |
+0.2 (+0.05%)
|
3,045,989 |
| 22 Nov 2017 |
GBX |
400.3 |
412.6 |
399.85 |
411.4 |
411.4 |
+12.1 (+3.03%)
|
5,579,928 |
| 21 Nov 2017 |
GBX |
401.3 |
403.1 |
397.3 |
399.3 |
399.3 |
-0.7 (-0.18%)
|
4,050,874 |
| 20 Nov 2017 |
GBX |
394.2 |
400.9 |
392.7 |
400 |
400 |
+5 (+1.27%)
|
4,169,446 |
| 17 Nov 2017 |
GBX |
396.9 |
399.9 |
392.7 |
395 |
395 |
-0.5 (-0.13%)
|
4,516,547 |
| 16 Nov 2017 |
GBX |
400 |
407.9 |
384.5 |
395.5 |
395.5 |
+6.5 (+1.67%)
|
12,850,570 |
| 15 Nov 2017 |
GBX |
383.1 |
389 |
376.0197 |
389 |
389 |
+5.9 (+1.54%)
|
7,520,893 |
| 14 Nov 2017 |
GBX |
383.3 |
385.6 |
378.3 |
383.1 |
383.1 |
+9.4 (+2.52%)
|
10,216,290 |
| 13 Nov 2017 |
GBX |
378.5 |
378.8 |
373.1 |
373.7 |
373.7 |
-4.6 (-1.22%)
|
2,820,587 |
| 10 Nov 2017 |
GBX |
381.7 |
381.8 |
374.9 |
378.3 |
378.3 |
-4.7 (-1.23%)
|
5,352,203 |
| 9 Nov 2017 |
GBX |
378 |
384.4 |
376.5 |
383 |
383 |
+5.2 (+1.38%)
|
5,627,543 |
