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 |
| 22 Jul 2016 |
GBX |
507 |
507 |
497.3 |
501 |
501 |
-8 (-1.57%)
|
2,612,632 |
| 21 Jul 2016 |
GBX |
514.5 |
527.6 |
506.5 |
509 |
509 |
-3 (-0.59%)
|
3,105,734 |
| 20 Jul 2016 |
GBX |
510 |
517.5 |
506.5 |
512 |
512 |
+1.5 (+0.29%)
|
3,074,487 |
| 19 Jul 2016 |
GBX |
499.1 |
511.5 |
498.5 |
510.5 |
510.5 |
+8.5 (+1.69%)
|
2,026,955 |
| 18 Jul 2016 |
GBX |
506.5 |
508.2759 |
502 |
502 |
502 |
-4 (-0.79%)
|
5,463,818 |
| 15 Jul 2016 |
GBX |
505 |
510.3636 |
503.5 |
506 |
506 |
-0.5 (-0.10%)
|
3,021,841 |
| 14 Jul 2016 |
GBX |
507 |
509 |
501 |
506.5 |
506.5 |
+4.5 (+0.90%)
|
2,660,855 |
| 13 Jul 2016 |
GBX |
502 |
519.4634 |
498.6 |
502 |
502 |
+2.5 (+0.50%)
|
3,354,240 |
| 12 Jul 2016 |
GBX |
499 |
504.805 |
496.7 |
499.5 |
499.5 |
+0.4 (+0.08%)
|
2,435,964 |
| 11 Jul 2016 |
GBX |
490.6 |
501.9177 |
487.2 |
499.1 |
499.1 |
+12.8 (+2.63%)
|
2,581,350 |
| 8 Jul 2016 |
GBX |
480.4 |
488.6 |
476 |
486.3 |
486.3 |
+6.1 (+1.27%)
|
2,231,948 |
| 7 Jul 2016 |
GBX |
479.2 |
488.9 |
475.7 |
480.2 |
480.2 |
+6.2 (+1.31%)
|
2,899,661 |
| 6 Jul 2016 |
GBX |
479.9 |
480.9 |
472.1 |
474 |
474 |
-7.6 (-1.58%)
|
3,334,598 |
| 5 Jul 2016 |
GBX |
488.9 |
490.7 |
479.2 |
481.6 |
481.6 |
-8.4 (-1.71%)
|
3,245,894 |
| 4 Jul 2016 |
GBX |
507 |
507 |
490 |
490 |
490 |
-14 (-2.78%)
|
1,722,865 |
| 1 Jul 2016 |
GBX |
504.5 |
515.1 |
495.9 |
504 |
504 |
+3 (+0.60%)
|
2,793,292 |
| 30 Jun 2016 |
GBX |
491.7 |
501 |
480.3 |
501 |
501 |
-6 (-1.18%)
|
4,415,862 |
| 29 Jun 2016 |
GBX |
494.4 |
507 |
490.6 |
507 |
507 |
+19.3 (+3.96%)
|
3,701,353 |
| 28 Jun 2016 |
GBX |
478 |
494 |
468.987 |
487.7 |
487.7 |
+17.8 (+3.79%)
|
5,041,821 |
| 27 Jun 2016 |
GBX |
499.5 |
503 |
465.5 |
469.9 |
469.9 |
-38.1 (-7.50%)
|
6,422,906 |
| 24 Jun 2016 |
GBX |
514 |
526.5 |
495.9032 |
508 |
508 |
-33 (-6.10%)
|
7,504,148 |
| 23 Jun 2016 |
GBX |
541.5 |
549 |
536.5 |
541 |
541 |
+2 (+0.37%)
|
3,061,180 |
| 22 Jun 2016 |
GBX |
534.5 |
541.66 |
533.5 |
539 |
539 |
+8.5 (+1.60%)
|
3,019,018 |
| 21 Jun 2016 |
GBX |
531 |
534.2737 |
527.5 |
530.5 |
530.5 |
-1 (-0.19%)
|
2,580,861 |
| 20 Jun 2016 |
GBX |
520.5 |
533.5 |
520 |
531.5 |
531.5 |
+22.5 (+4.42%)
|
2,938,087 |
| 17 Jun 2016 |
GBX |
512.5 |
514.5 |
508.5 |
509 |
509 |
+2.5 (+0.49%)
|
5,424,139 |
| 16 Jun 2016 |
GBX |
507.5 |
512.5 |
506 |
506.5 |
506.5 |
-6 (-1.17%)
|
3,292,530 |
| 15 Jun 2016 |
GBX |
513.5 |
517 |
507.315 |
512.5 |
512.5 |
+1.5 (+0.29%)
|
3,371,083 |
| 14 Jun 2016 |
GBX |
518 |
518.5 |
507.8425 |
511 |
511 |
-8 (-1.54%)
|
3,530,988 |
| 13 Jun 2016 |
GBX |
524.5 |
530 |
519 |
519 |
519 |
-8.5 (-1.61%)
|
3,098,729 |
