International Distributions Se
Sector:
Industrials,
Industry:
Air Freight & Logistics
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 28 Nov 2016 |
GBX |
456.2 |
456.5 |
453.2 |
456.2 |
456.2 |
-1.9 (-0.41%)
|
3,925,391 |
| 25 Nov 2016 |
GBX |
453.8 |
459.6 |
451.7 |
458.1 |
458.1 |
+3.9 (+0.86%)
|
2,593,782 |
| 24 Nov 2016 |
GBX |
455 |
456.343 |
452.3 |
454.2 |
454.2 |
+0.2 (+0.04%)
|
2,696,933 |
| 23 Nov 2016 |
GBX |
458 |
459.2 |
450.6 |
454 |
454 |
-2.6 (-0.57%)
|
7,297,397 |
| 22 Nov 2016 |
GBX |
462.2 |
462.2 |
454.4 |
456.6 |
456.6 |
-6.1 (-1.32%)
|
4,539,169 |
| 21 Nov 2016 |
GBX |
471 |
472.3 |
458.4 |
462.7 |
462.7 |
-8 (-1.70%)
|
4,656,041 |
| 18 Nov 2016 |
GBX |
467.2 |
477.5752 |
461.6358 |
470.7 |
470.7 |
+6.7 (+1.44%)
|
9,126,769 |
| 17 Nov 2016 |
GBX |
495 |
495 |
449.2 |
464 |
464 |
-34.9 (-7.00%)
|
10,636,630 |
| 16 Nov 2016 |
GBX |
497.8 |
500.5 |
494.1 |
498.9 |
498.9 |
-0.3 (-0.06%)
|
4,076,386 |
| 15 Nov 2016 |
GBX |
487.9 |
499.2 |
486.95 |
499.2 |
499.2 |
+14.3 (+2.95%)
|
3,348,282 |
| 14 Nov 2016 |
GBX |
484 |
492.2 |
482.4 |
484.9 |
484.9 |
+3.7 (+0.77%)
|
3,901,122 |
| 11 Nov 2016 |
GBX |
484.3 |
489.758 |
479.7 |
481.2 |
481.2 |
-2 (-0.41%)
|
3,782,552 |
| 10 Nov 2016 |
GBX |
495.9 |
501 |
481 |
483.2 |
483.2 |
-10.3 (-2.09%)
|
4,044,871 |
| 9 Nov 2016 |
GBX |
483.6 |
495.4 |
480.4 |
493.5 |
493.5 |
-0.1 (-0.02%)
|
3,105,892 |
| 8 Nov 2016 |
GBX |
491 |
494.9 |
490.1 |
493.6 |
493.6 |
+1.9 (+0.39%)
|
2,983,040 |
| 7 Nov 2016 |
GBX |
491 |
493.6 |
488.8 |
491.7 |
491.7 |
+3.6 (+0.74%)
|
2,446,668 |
| 4 Nov 2016 |
GBX |
492.7 |
492.79 |
484.5 |
488.1 |
488.1 |
-7.2 (-1.45%)
|
5,256,574 |
| 3 Nov 2016 |
GBX |
490.1 |
497.9 |
488.6 |
495.3 |
495.3 |
+4.3 (+0.88%)
|
3,430,129 |
| 2 Nov 2016 |
GBX |
490.4 |
492.4 |
486.3 |
491 |
491 |
0.0 (0.0%)
|
3,042,126 |
| 1 Nov 2016 |
GBX |
492 |
493.8396 |
489.4 |
491 |
491 |
0.0 (0.0%)
|
2,313,471 |
| 31 Oct 2016 |
GBX |
490 |
492.4 |
487.1 |
491 |
491 |
-1 (-0.20%)
|
2,713,462 |
| 28 Oct 2016 |
GBX |
488.3 |
492.9 |
484.5 |
492 |
492 |
+2 (+0.41%)
|
3,213,506 |
| 27 Oct 2016 |
GBX |
487.6 |
490 |
481 |
490 |
490 |
+3 (+0.62%)
|
3,476,376 |
| 26 Oct 2016 |
GBX |
488 |
488.72 |
481.6 |
487 |
487 |
-2.3 (-0.47%)
|
2,451,513 |
| 25 Oct 2016 |
GBX |
492.1 |
493 |
488.4 |
489.3 |
489.3 |
-1.5 (-0.31%)
|
2,351,509 |
| 24 Oct 2016 |
GBX |
492.8 |
497.6 |
490 |
490.8 |
490.8 |
-0.4 (-0.08%)
|
2,030,350 |
| 21 Oct 2016 |
GBX |
494.7 |
495.9 |
488.8297 |
491.2 |
491.2 |
-5.4 (-1.09%)
|
5,533,846 |
| 20 Oct 2016 |
GBX |
498.8 |
499.2 |
493 |
496.6 |
496.6 |
-1.8 (-0.36%)
|
3,159,572 |
| 19 Oct 2016 |
GBX |
492.7 |
498.8 |
489.4 |
498.4 |
498.4 |
+7 (+1.42%)
|
2,726,533 |
| 18 Oct 2016 |
GBX |
485.9 |
493.6 |
483 |
491.4 |
491.4 |
+6.3 (+1.30%)
|
3,332,467 |
