International Distributions Se
Sector:
Industrials,
Industry:
Air Freight & Logistics
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 11 Aug 2015 |
GBX |
501 |
501.591 |
498.2 |
498.3 |
498.3 |
-4.2 (-0.84%)
|
2,130,628 |
| 10 Aug 2015 |
GBX |
504.5 |
504.5 |
495.9 |
502.5 |
502.5 |
+1 (+0.20%)
|
1,799,970 |
| 7 Aug 2015 |
GBX |
501.5 |
504.5 |
499.3 |
501.5 |
501.5 |
-1.5 (-0.30%)
|
1,294,605 |
| 6 Aug 2015 |
GBX |
502.5 |
505.5 |
500.5 |
503 |
503 |
0.0 (0.0%)
|
1,154,693 |
| 5 Aug 2015 |
GBX |
497.6 |
505.5 |
497.2 |
503 |
503 |
+3.7 (+0.74%)
|
1,663,754 |
| 4 Aug 2015 |
GBX |
498.8 |
502.5 |
496.6 |
499.3 |
499.3 |
+0.5 (+0.10%)
|
2,112,331 |
| 3 Aug 2015 |
GBX |
503.5 |
504.82 |
497 |
498.8 |
498.8 |
-6.2 (-1.23%)
|
1,832,543 |
| 31 Jul 2015 |
GBX |
495.6 |
505.5 |
494.022 |
505 |
505 |
+12.2 (+2.48%)
|
4,382,654 |
| 30 Jul 2015 |
GBX |
490.4 |
495.5 |
488.13 |
492.8 |
492.8 |
+0.4 (+0.08%)
|
1,190,943 |
| 29 Jul 2015 |
GBX |
488.3 |
494.7 |
484.8 |
492.4 |
492.4 |
+5.7 (+1.17%)
|
2,136,597 |
| 28 Jul 2015 |
GBX |
500.5 |
500.5 |
485 |
486.7 |
486.7 |
-17.3 (-3.43%)
|
4,579,112 |
| 27 Jul 2015 |
GBX |
509 |
511 |
502.555 |
504 |
504 |
-5 (-0.98%)
|
2,222,645 |
| 24 Jul 2015 |
GBX |
514 |
517.5 |
507.26 |
509 |
509 |
-5.5 (-1.07%)
|
1,433,234 |
| 23 Jul 2015 |
GBX |
513 |
514.5 |
511 |
514.5 |
514.5 |
+3.5 (+0.68%)
|
1,243,263 |
| 22 Jul 2015 |
GBX |
508.5 |
514.5 |
506.5 |
511 |
511 |
+1 (+0.20%)
|
1,839,397 |
| 21 Jul 2015 |
GBX |
508 |
512 |
506 |
510 |
510 |
-1.5 (-0.29%)
|
1,734,399 |
| 20 Jul 2015 |
GBX |
510 |
514 |
503 |
511.5 |
511.5 |
+3 (+0.59%)
|
1,749,261 |
| 17 Jul 2015 |
GBX |
528.5 |
529.5 |
501 |
508.5 |
508.5 |
-18.5 (-3.51%)
|
4,952,903 |
| 16 Jul 2015 |
GBX |
523 |
528 |
517.3853 |
527 |
527 |
+8 (+1.54%)
|
1,937,660 |
| 15 Jul 2015 |
GBX |
517.5 |
519 |
513 |
519 |
519 |
0.0 (0.0%)
|
1,503,560 |
| 14 Jul 2015 |
GBX |
516 |
519 |
514.4449 |
519 |
519 |
+4.5 (+0.87%)
|
1,487,196 |
| 13 Jul 2015 |
GBX |
518 |
520 |
509.5 |
514.5 |
514.5 |
+0.5 (+0.10%)
|
2,610,153 |
| 10 Jul 2015 |
GBX |
512 |
516 |
511 |
514 |
514 |
+5.5 (+1.08%)
|
2,542,469 |
| 9 Jul 2015 |
GBX |
509 |
513.5 |
507.5 |
508.5 |
508.5 |
+1 (+0.20%)
|
2,633,328 |
| 8 Jul 2015 |
GBX |
510.5 |
512 |
502.5 |
507.5 |
507.5 |
+1 (+0.20%)
|
3,193,094 |
| 7 Jul 2015 |
GBX |
513 |
514 |
506 |
506.5 |
506.5 |
-4 (-0.78%)
|
2,076,046 |
| 6 Jul 2015 |
GBX |
500.5 |
515 |
500 |
510.5 |
510.5 |
+5.5 (+1.09%)
|
2,108,814 |
| 3 Jul 2015 |
GBX |
503 |
506 |
502 |
505 |
505 |
-1.5 (-0.30%)
|
1,216,742 |
| 2 Jul 2015 |
GBX |
510 |
516.8 |
502 |
506.5 |
506.5 |
-11 (-2.13%)
|
2,806,369 |
| 1 Jul 2015 |
GBX |
516.5 |
522.5 |
515 |
517.5 |
517.5 |
+3 (+0.58%)
|
8,111,668 |
