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 |
| 16 Aug 2017 |
GBX |
402.9 |
405.5 |
402.2 |
402.9 |
402.9 |
+0.8 (+0.20%)
|
2,787,800 |
| 15 Aug 2017 |
GBX |
402 |
403.3 |
399.6 |
402.1 |
402.1 |
+2.3 (+0.58%)
|
1,859,746 |
| 14 Aug 2017 |
GBX |
398.2 |
401.2 |
396.7 |
399.8 |
399.8 |
+1.7 (+0.43%)
|
2,273,128 |
| 11 Aug 2017 |
GBX |
401 |
401 |
394.5 |
398.1 |
398.1 |
-2 (-0.50%)
|
3,265,457 |
| 10 Aug 2017 |
GBX |
400.9 |
405 |
399.684 |
400.1 |
400.1 |
-2.7 (-0.67%)
|
2,521,749 |
| 9 Aug 2017 |
GBX |
402 |
402.8 |
399.9 |
402.8 |
402.8 |
+0.3 (+0.07%)
|
2,326,940 |
| 8 Aug 2017 |
GBX |
399.5 |
403.7 |
398.7 |
402.5 |
402.5 |
+3.8 (+0.95%)
|
2,260,842 |
| 7 Aug 2017 |
GBX |
400.4 |
401.9 |
397.8 |
398.7 |
398.7 |
-1.5 (-0.37%)
|
1,480,060 |
| 4 Aug 2017 |
GBX |
403 |
403.9 |
399.9 |
400.2 |
400.2 |
-1.4 (-0.35%)
|
2,147,638 |
| 3 Aug 2017 |
GBX |
401.8 |
405.1 |
398.8 |
401.6 |
401.6 |
+1.5 (+0.37%)
|
2,742,269 |
| 2 Aug 2017 |
GBX |
403.1 |
403.8 |
400 |
400.1 |
400.1 |
-2.1 (-0.52%)
|
2,654,034 |
| 1 Aug 2017 |
GBX |
403.9 |
405.1 |
401 |
402.2 |
402.2 |
-0.9 (-0.22%)
|
2,568,943 |
| 31 Jul 2017 |
GBX |
397.5 |
404.7 |
397.5 |
403.1 |
403.1 |
+6.4 (+1.61%)
|
4,322,995 |
| 28 Jul 2017 |
GBX |
397.2 |
397.8 |
395.1 |
396.7 |
396.7 |
-1.3 (-0.33%)
|
1,960,783 |
| 27 Jul 2017 |
GBX |
396 |
400.1 |
393.7 |
398 |
398 |
+2.1 (+0.53%)
|
2,624,466 |
| 26 Jul 2017 |
GBX |
392 |
396.8 |
390.2 |
395.9 |
395.9 |
+4.1 (+1.05%)
|
2,702,292 |
| 25 Jul 2017 |
GBX |
395 |
395.9 |
390.1 |
391.8 |
391.8 |
-1.7 (-0.43%)
|
2,471,162 |
| 24 Jul 2017 |
GBX |
396.1 |
396.1 |
391.7 |
393.5 |
393.5 |
-1 (-0.25%)
|
3,076,621 |
| 21 Jul 2017 |
GBX |
397.4 |
399.5 |
392 |
394.5 |
394.5 |
-3.6 (-0.90%)
|
3,541,442 |
| 20 Jul 2017 |
GBX |
401.6 |
401.8 |
395.5 |
398.1 |
398.1 |
-1.7 (-0.43%)
|
4,091,326 |
| 19 Jul 2017 |
GBX |
411 |
411.2 |
399.2 |
399.8 |
399.8 |
-11.3 (-2.75%)
|
4,097,788 |
| 18 Jul 2017 |
GBX |
402 |
414.9 |
402 |
411.1 |
411.1 |
+12.3 (+3.08%)
|
5,030,699 |
| 17 Jul 2017 |
GBX |
401.1 |
403.1 |
396.7 |
398.8 |
398.8 |
-2.2 (-0.55%)
|
3,154,333 |
| 14 Jul 2017 |
GBX |
410.9 |
414.1 |
398 |
401 |
401 |
-10 (-2.43%)
|
5,174,119 |
| 13 Jul 2017 |
GBX |
404.3 |
412.7 |
400.5 |
411 |
411 |
+6 (+1.48%)
|
3,985,286 |
| 12 Jul 2017 |
GBX |
412.6 |
413.9 |
405 |
405 |
405 |
-6 (-1.46%)
|
3,282,804 |
| 11 Jul 2017 |
GBX |
416.4 |
416.4 |
411 |
411 |
411 |
-3.5 (-0.84%)
|
2,375,790 |
| 10 Jul 2017 |
GBX |
411.6 |
418 |
407.6 |
414.5 |
414.5 |
+4.2 (+1.02%)
|
3,173,169 |
| 7 Jul 2017 |
GBX |
420 |
420 |
407.8 |
410.3 |
410.3 |
-14.2 (-3.35%)
|
5,866,662 |
| 6 Jul 2017 |
GBX |
420.6 |
426.6 |
419.1 |
424.5 |
424.5 |
+4.8 (+1.14%)
|
2,756,446 |
