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 |
| 5 Sep 2016 |
GBX |
521.5 |
523.5 |
516 |
520.5 |
520.5 |
-0.5 (-0.10%)
|
1,237,044 |
| 2 Sep 2016 |
GBX |
516 |
523 |
509 |
521 |
521 |
+10 (+1.96%)
|
3,098,973 |
| 1 Sep 2016 |
GBX |
514.5 |
515 |
506.5 |
511 |
511 |
-3 (-0.58%)
|
3,554,372 |
| 31 Aug 2016 |
GBX |
516.5 |
516.5 |
511 |
514 |
514 |
-2.5 (-0.48%)
|
3,377,038 |
| 30 Aug 2016 |
GBX |
519 |
521 |
516.5 |
516.5 |
516.5 |
-3.5 (-0.67%)
|
2,145,643 |
| 26 Aug 2016 |
GBX |
522 |
522.5 |
517 |
520 |
520 |
0.0 (0.0%)
|
971,055 |
| 25 Aug 2016 |
GBX |
520 |
524.5 |
518 |
520 |
520 |
-3 (-0.57%)
|
1,462,647 |
| 24 Aug 2016 |
GBX |
519.5 |
525.595 |
519.5 |
523 |
523 |
+0.5 (+0.10%)
|
1,116,491 |
| 23 Aug 2016 |
GBX |
517.5 |
523.5 |
515.2723 |
522.5 |
522.5 |
+7.5 (+1.46%)
|
2,099,497 |
| 22 Aug 2016 |
GBX |
515 |
520 |
513.5 |
515 |
515 |
-0.5 (-0.10%)
|
1,246,889 |
| 19 Aug 2016 |
GBX |
514.5 |
517 |
512.5 |
515.5 |
515.5 |
0.0 (0.0%)
|
1,485,609 |
| 18 Aug 2016 |
GBX |
513.5 |
516 |
511 |
515.5 |
515.5 |
+5.5 (+1.08%)
|
1,613,261 |
| 17 Aug 2016 |
GBX |
514 |
517.68 |
509.5 |
510 |
510 |
-2 (-0.39%)
|
1,748,094 |
| 16 Aug 2016 |
GBX |
513.5 |
516 |
509.5 |
512 |
512 |
-4 (-0.78%)
|
1,548,387 |
| 15 Aug 2016 |
GBX |
516 |
520.5 |
514.8391 |
516 |
516 |
0.0 (0.0%)
|
2,305,922 |
| 12 Aug 2016 |
GBX |
517 |
520.5 |
513.5 |
516 |
516 |
-1.5 (-0.29%)
|
1,976,688 |
| 11 Aug 2016 |
GBX |
513.5 |
517.5 |
506.5 |
517.5 |
517.5 |
+4.5 (+0.88%)
|
2,584,803 |
| 10 Aug 2016 |
GBX |
510.5 |
515.5 |
510 |
513 |
513 |
+0.5 (+0.10%)
|
2,794,718 |
| 9 Aug 2016 |
GBX |
513 |
514 |
511 |
512.5 |
512.5 |
+0.5 (+0.10%)
|
1,912,375 |
| 8 Aug 2016 |
GBX |
512 |
516 |
505.5 |
512 |
512 |
-1 (-0.19%)
|
1,342,999 |
| 5 Aug 2016 |
GBX |
508.5 |
514.5 |
508 |
513 |
513 |
+3 (+0.59%)
|
1,787,682 |
| 4 Aug 2016 |
GBX |
503 |
511 |
498.8752 |
510 |
510 |
+8 (+1.59%)
|
1,937,365 |
| 3 Aug 2016 |
GBX |
505 |
506 |
499.5 |
502 |
502 |
-0.5 (-0.10%)
|
2,125,417 |
| 2 Aug 2016 |
GBX |
504 |
506 |
500 |
502.5 |
502.5 |
-4 (-0.79%)
|
1,868,900 |
| 1 Aug 2016 |
GBX |
510.5 |
514.5 |
506.5 |
506.5 |
506.5 |
-3 (-0.59%)
|
1,926,647 |
| 29 Jul 2016 |
GBX |
505.5 |
509.5 |
503 |
509.5 |
509.5 |
+4.5 (+0.89%)
|
3,122,612 |
| 28 Jul 2016 |
GBX |
510.5 |
515.5 |
505 |
505 |
505 |
-6 (-1.17%)
|
2,070,241 |
| 27 Jul 2016 |
GBX |
509.5 |
514 |
509 |
511 |
511 |
+3 (+0.59%)
|
1,556,423 |
| 26 Jul 2016 |
GBX |
508 |
509 |
504.5 |
508 |
508 |
+2.5 (+0.49%)
|
2,163,859 |
| 25 Jul 2016 |
GBX |
501 |
507.5 |
500 |
505.5 |
505.5 |
+4.5 (+0.90%)
|
2,332,996 |
