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 |
| 17 Oct 2016 |
GBX |
494.2 |
498.4 |
483.8 |
485.1 |
485.1 |
-11.8 (-2.37%)
|
5,384,338 |
| 14 Oct 2016 |
GBX |
492.1 |
498.2 |
492.1 |
496.9 |
496.9 |
+3.8 (+0.77%)
|
2,041,352 |
| 13 Oct 2016 |
GBX |
486.8 |
493.7 |
484.2 |
493.1 |
493.1 |
+5.9 (+1.21%)
|
2,579,396 |
| 12 Oct 2016 |
GBX |
486.2 |
490.9 |
484.2 |
487.2 |
487.2 |
+0.8 (+0.16%)
|
2,605,015 |
| 11 Oct 2016 |
GBX |
485.2 |
488.4 |
482.8 |
486.4 |
486.4 |
+0.2 (+0.04%)
|
1,910,720 |
| 10 Oct 2016 |
GBX |
485 |
487.9 |
481.8 |
486.2 |
486.2 |
+1.2 (+0.25%)
|
1,988,326 |
| 7 Oct 2016 |
GBX |
489.2 |
490 |
483.5 |
485 |
485 |
-2 (-0.41%)
|
2,311,446 |
| 6 Oct 2016 |
GBX |
493 |
493 |
486.96 |
487 |
487 |
-2.5 (-0.51%)
|
2,481,345 |
| 5 Oct 2016 |
GBX |
496.1 |
497.6 |
487.528 |
489.5 |
489.5 |
-7 (-1.41%)
|
2,462,212 |
| 4 Oct 2016 |
GBX |
493.5 |
503.5 |
492.5 |
496.5 |
496.5 |
+5 (+1.02%)
|
5,365,763 |
| 3 Oct 2016 |
GBX |
490 |
494.8 |
487 |
491.5 |
491.5 |
+2 (+0.41%)
|
3,032,501 |
| 30 Sep 2016 |
GBX |
479.8 |
492.2297 |
474.8 |
489.5 |
489.5 |
+6.7 (+1.39%)
|
3,702,691 |
| 29 Sep 2016 |
GBX |
484 |
486.8544 |
480 |
482.8 |
482.8 |
-3.4 (-0.70%)
|
4,119,007 |
| 28 Sep 2016 |
GBX |
501 |
505 |
482 |
486.2 |
486.2 |
-16.8 (-3.34%)
|
6,668,438 |
| 27 Sep 2016 |
GBX |
510 |
510 |
499.9 |
503 |
503 |
-3.5 (-0.69%)
|
2,802,192 |
| 26 Sep 2016 |
GBX |
519.5 |
519.5 |
505 |
506.5 |
506.5 |
-14 (-2.69%)
|
3,109,878 |
| 23 Sep 2016 |
GBX |
520.5 |
521.5 |
517.5 |
520.5 |
520.5 |
0.0 (0.0%)
|
1,283,606 |
| 22 Sep 2016 |
GBX |
526 |
526 |
519.675 |
520.5 |
520.5 |
-0.5 (-0.10%)
|
1,431,958 |
| 21 Sep 2016 |
GBX |
523.5 |
524.5 |
519.5 |
521 |
521 |
+1.5 (+0.29%)
|
1,140,081 |
| 20 Sep 2016 |
GBX |
516 |
522 |
515 |
519.5 |
519.5 |
+2 (+0.39%)
|
2,197,636 |
| 19 Sep 2016 |
GBX |
521 |
523 |
515.5 |
517.5 |
517.5 |
+1 (+0.19%)
|
1,439,476 |
| 16 Sep 2016 |
GBX |
517 |
520 |
514.675 |
516.5 |
516.5 |
0.0 (0.0%)
|
3,217,699 |
| 15 Sep 2016 |
GBX |
512 |
517 |
511.5 |
516.5 |
516.5 |
+2.5 (+0.49%)
|
1,465,975 |
| 14 Sep 2016 |
GBX |
511 |
516.5 |
511 |
514 |
514 |
+4 (+0.78%)
|
1,976,376 |
| 13 Sep 2016 |
GBX |
510.5 |
513.5 |
508.5 |
510 |
510 |
-0.5 (-0.10%)
|
1,636,965 |
| 12 Sep 2016 |
GBX |
511.5 |
512.5 |
508 |
510.5 |
510.5 |
-7 (-1.35%)
|
2,005,929 |
| 9 Sep 2016 |
GBX |
522.5 |
527 |
515.5 |
517.5 |
517.5 |
-7.5 (-1.43%)
|
1,559,472 |
| 8 Sep 2016 |
GBX |
521 |
527.5 |
519.5 |
525 |
525 |
+4 (+0.77%)
|
1,893,227 |
| 7 Sep 2016 |
GBX |
516.5 |
522 |
514.5 |
521 |
521 |
+6 (+1.17%)
|
2,117,068 |
| 6 Sep 2016 |
GBX |
520 |
521 |
514.5 |
515 |
515 |
-5.5 (-1.06%)
|
1,995,508 |
