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 |
| 10 Jun 2016 |
GBX |
534.5 |
534.5 |
526.5 |
527.5 |
527.5 |
-7.5 (-1.40%)
|
2,667,517 |
| 9 Jun 2016 |
GBX |
535.5 |
539.5 |
533 |
535 |
535 |
0.0 (0.0%)
|
2,160,690 |
| 8 Jun 2016 |
GBX |
534 |
535.0787 |
531.7757 |
535 |
535 |
-1.5 (-0.28%)
|
2,082,556 |
| 7 Jun 2016 |
GBX |
537 |
542.5 |
536.5 |
536.5 |
536.5 |
-0.5 (-0.09%)
|
1,918,177 |
| 6 Jun 2016 |
GBX |
532.5 |
540.5 |
531 |
537 |
537 |
+5.5 (+1.03%)
|
2,345,197 |
| 3 Jun 2016 |
GBX |
534 |
534.5 |
527.5625 |
531.5 |
531.5 |
+0.5 (+0.09%)
|
2,112,833 |
| 2 Jun 2016 |
GBX |
532 |
535.5 |
529 |
531 |
531 |
+1.5 (+0.28%)
|
1,969,158 |
| 1 Jun 2016 |
GBX |
541 |
544 |
521.1818 |
529.5 |
529.5 |
-11.5 (-2.13%)
|
4,144,644 |
| 31 May 2016 |
GBX |
532.5 |
542.5 |
529 |
541 |
541 |
+8.5 (+1.60%)
|
7,235,594 |
| 27 May 2016 |
GBX |
521.5 |
533.5 |
519 |
532.5 |
532.5 |
+10.5 (+2.01%)
|
2,877,430 |
| 26 May 2016 |
GBX |
525 |
526.4231 |
519.5 |
522 |
522 |
-4.5 (-0.85%)
|
1,703,082 |
| 25 May 2016 |
GBX |
530 |
535 |
524 |
526.5 |
526.5 |
+5.5 (+1.06%)
|
3,719,735 |
| 24 May 2016 |
GBX |
517.5 |
521.5 |
511.5 |
521 |
521 |
+8 (+1.56%)
|
3,676,753 |
| 23 May 2016 |
GBX |
500 |
516 |
499 |
513 |
513 |
+21.1 (+4.29%)
|
4,459,389 |
| 20 May 2016 |
GBX |
489.8 |
496.9 |
489.2 |
491.9 |
491.9 |
+3.5 (+0.72%)
|
3,996,670 |
| 19 May 2016 |
GBX |
501 |
504.5 |
478.4 |
488.4 |
488.4 |
-19.6 (-3.86%)
|
5,984,129 |
| 18 May 2016 |
GBX |
500 |
510.5 |
498.1 |
508 |
508 |
+5.5 (+1.09%)
|
2,481,740 |
| 17 May 2016 |
GBX |
496.4 |
505 |
494.1 |
502.5 |
502.5 |
+7.2 (+1.45%)
|
3,001,031 |
| 16 May 2016 |
GBX |
490.5 |
496.5 |
489.8 |
495.3 |
495.3 |
+1 (+0.20%)
|
970,391 |
| 13 May 2016 |
GBX |
496.5 |
496.6 |
489.9 |
494.3 |
494.3 |
-4.8 (-0.96%)
|
2,339,848 |
| 12 May 2016 |
GBX |
496.1 |
502.5 |
494.2 |
499.1 |
499.1 |
+1 (+0.20%)
|
1,623,714 |
| 11 May 2016 |
GBX |
503.5 |
505 |
495.4 |
498.1 |
498.1 |
-6.9 (-1.37%)
|
2,429,167 |
| 10 May 2016 |
GBX |
497.4 |
505.5 |
496.5 |
505 |
505 |
+9.3 (+1.88%)
|
3,139,512 |
| 9 May 2016 |
GBX |
495.7 |
496.8 |
492.3 |
495.7 |
495.7 |
+0.9 (+0.18%)
|
1,864,522 |
| 6 May 2016 |
GBX |
488.7 |
494.8 |
485.6 |
494.8 |
494.8 |
+6.5 (+1.33%)
|
2,882,329 |
| 5 May 2016 |
GBX |
487.2 |
489.8 |
485.416 |
488.3 |
488.3 |
+2.1 (+0.43%)
|
1,247,933 |
| 4 May 2016 |
GBX |
486.2 |
488.8 |
484.2 |
486.2 |
486.2 |
-0.2 (-0.04%)
|
1,956,064 |
| 3 May 2016 |
GBX |
489.4 |
491.9 |
483.1 |
486.4 |
486.4 |
-0.5 (-0.10%)
|
2,112,560 |
| 29 Apr 2016 |
GBX |
484.8 |
488 |
482.8 |
486.9 |
486.9 |
-2.6 (-0.53%)
|
1,728,115 |
| 28 Apr 2016 |
GBX |
483.9 |
490.3 |
480 |
489.5 |
489.5 |
+2.6 (+0.53%)
|
1,641,378 |
