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 |
| 28 Sep 2017 |
GBX |
384.9 |
386.6 |
383.2 |
383.8 |
383.8 |
-0.6 (-0.16%)
|
2,642,944 |
| 27 Sep 2017 |
GBX |
385.8 |
386.2 |
383.06 |
384.4 |
384.4 |
-0.3 (-0.08%)
|
2,325,111 |
| 26 Sep 2017 |
GBX |
388.5 |
389 |
383.6 |
384.7 |
384.7 |
-3 (-0.77%)
|
3,969,399 |
| 25 Sep 2017 |
GBX |
387.2 |
389.67 |
385.8 |
387.7 |
387.7 |
+0.3 (+0.08%)
|
2,987,448 |
| 22 Sep 2017 |
GBX |
386.6 |
387.4 |
383.7 |
387.4 |
387.4 |
-0.1 (-0.03%)
|
2,799,240 |
| 21 Sep 2017 |
GBX |
387.1 |
390.3 |
384.5 |
387.5 |
387.5 |
-0.7 (-0.18%)
|
2,955,270 |
| 20 Sep 2017 |
GBX |
377.5 |
388.8 |
377.5 |
388.2 |
388.2 |
+9.7 (+2.56%)
|
9,473,194 |
| 19 Sep 2017 |
GBX |
373.1 |
379.3 |
373.1 |
378.5 |
378.5 |
+5.6 (+1.50%)
|
4,841,313 |
| 18 Sep 2017 |
GBX |
376.5 |
378.3 |
372.2 |
372.9 |
372.9 |
-3.9 (-1.04%)
|
3,569,770 |
| 15 Sep 2017 |
GBX |
373.7 |
378.2 |
371.4 |
376.8 |
376.8 |
+3.5 (+0.94%)
|
27,475,461 |
| 14 Sep 2017 |
GBX |
375.7 |
378.6 |
371.2748 |
373.3 |
373.3 |
-1.1 (-0.29%)
|
7,260,538 |
| 13 Sep 2017 |
GBX |
375.4 |
378.6 |
374.1 |
374.4 |
374.4 |
-2.7 (-0.72%)
|
4,042,662 |
| 12 Sep 2017 |
GBX |
380.1 |
381.475 |
375.8 |
377.1 |
377.1 |
-3 (-0.79%)
|
2,535,920 |
| 11 Sep 2017 |
GBX |
375.8 |
381.5 |
375.2 |
380.1 |
380.1 |
+4.1 (+1.09%)
|
3,363,654 |
| 8 Sep 2017 |
GBX |
376.8 |
378.7737 |
370.0142 |
376 |
376 |
-1.1 (-0.29%)
|
4,686,919 |
| 7 Sep 2017 |
GBX |
382 |
383.6 |
376.8 |
377.1 |
377.1 |
-5.2 (-1.36%)
|
3,876,040 |
| 6 Sep 2017 |
GBX |
385.6 |
386.5 |
378.7 |
382.3 |
382.3 |
-2.7 (-0.70%)
|
4,247,687 |
| 5 Sep 2017 |
GBX |
385.9 |
388.3 |
384.9 |
385 |
385 |
-1 (-0.26%)
|
2,127,466 |
| 4 Sep 2017 |
GBX |
392.7 |
392.7 |
385.1 |
386 |
386 |
-6.4 (-1.63%)
|
2,980,170 |
| 1 Sep 2017 |
GBX |
384.4 |
394.4 |
383.4 |
392.4 |
392.4 |
-1.8 (-0.46%)
|
3,893,744 |
| 31 Aug 2017 |
GBX |
389 |
394.4 |
386.4 |
394.2 |
394.2 |
+3.7 (+0.95%)
|
5,103,301 |
| 30 Aug 2017 |
GBX |
389.3 |
393.8 |
389 |
390.5 |
390.5 |
+3 (+0.77%)
|
2,420,028 |
| 29 Aug 2017 |
GBX |
392.3 |
392.9595 |
384.7 |
387.5 |
387.5 |
-5.7 (-1.45%)
|
3,452,691 |
| 25 Aug 2017 |
GBX |
396 |
396 |
393.1 |
393.2 |
393.2 |
-2.9 (-0.73%)
|
2,026,521 |
| 24 Aug 2017 |
GBX |
397.6 |
398.9 |
395.8 |
396.1 |
396.1 |
-1.4 (-0.35%)
|
1,991,823 |
| 23 Aug 2017 |
GBX |
397.9 |
401.5 |
395.7 |
397.5 |
397.5 |
+0.9 (+0.23%)
|
1,793,548 |
| 22 Aug 2017 |
GBX |
394.3 |
397 |
392.5 |
396.6 |
396.6 |
+3.2 (+0.81%)
|
1,744,953 |
| 21 Aug 2017 |
GBX |
392.2 |
394.3 |
387.5 |
393.4 |
393.4 |
+1.2 (+0.31%)
|
2,346,722 |
| 18 Aug 2017 |
GBX |
400 |
400 |
392.2 |
392.2 |
392.2 |
-8.1 (-2.02%)
|
2,939,347 |
| 17 Aug 2017 |
GBX |
403.1 |
403.1 |
398.5 |
400.3 |
400.3 |
-2.6 (-0.65%)
|
1,596,638 |
