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 |
| 30 Jun 2015 |
GBX |
522 |
523.52 |
514.5 |
514.5 |
514.5 |
-8 (-1.53%)
|
2,831,440 |
| 29 Jun 2015 |
GBX |
513.5 |
524 |
510 |
522.5 |
522.5 |
-2.5 (-0.48%)
|
2,461,325 |
| 26 Jun 2015 |
GBX |
525 |
528 |
520 |
525 |
525 |
+0.5 (+0.10%)
|
2,714,183 |
| 25 Jun 2015 |
GBX |
525 |
528.5 |
518.5 |
524.5 |
524.5 |
+0.5 (+0.10%)
|
2,718,185 |
| 24 Jun 2015 |
GBX |
508 |
525.5 |
508 |
524 |
524 |
+14.5 (+2.85%)
|
4,592,164 |
| 23 Jun 2015 |
GBX |
510.5 |
514 |
508 |
509.5 |
509.5 |
-0.5 (-0.10%)
|
2,141,789 |
| 22 Jun 2015 |
GBX |
507.5 |
511.89 |
504 |
510 |
510 |
+7.5 (+1.49%)
|
4,201,823 |
| 19 Jun 2015 |
GBX |
511 |
512.5 |
500 |
502.5 |
502.5 |
-6.5 (-1.28%)
|
15,253,370 |
| 18 Jun 2015 |
GBX |
504.5 |
512 |
503.33 |
509 |
509 |
+4 (+0.79%)
|
6,359,645 |
| 17 Jun 2015 |
GBX |
507.5 |
508.5 |
496.4 |
505 |
505 |
-1.5 (-0.30%)
|
7,719,045 |
| 16 Jun 2015 |
GBX |
503 |
507 |
490 |
506.5 |
506.5 |
+1.5 (+0.30%)
|
4,861,378 |
| 15 Jun 2015 |
GBX |
507 |
509 |
500.83 |
505 |
505 |
-2 (-0.39%)
|
7,973,627 |
| 12 Jun 2015 |
GBX |
494.2 |
508.5 |
493 |
507 |
507 |
+13.7 (+2.78%)
|
10,109,630 |
| 11 Jun 2015 |
GBX |
499 |
502.5928 |
490.6 |
493.3 |
493.3 |
-23.2 (-4.49%)
|
23,998,689 |
| 10 Jun 2015 |
GBX |
509.5 |
518.5 |
507 |
516.5 |
516.5 |
+5 (+0.98%)
|
3,553,695 |
| 9 Jun 2015 |
GBX |
501 |
515.5 |
497.7 |
511.5 |
511.5 |
+11.5 (+2.30%)
|
4,718,205 |
| 8 Jun 2015 |
GBX |
493.1 |
502 |
490.908 |
500 |
500 |
+7.3 (+1.48%)
|
3,472,793 |
| 5 Jun 2015 |
GBX |
498.7 |
499 |
485.3 |
492.7 |
492.7 |
-7.3 (-1.46%)
|
4,858,963 |
| 4 Jun 2015 |
GBX |
525 |
526 |
498.5 |
500 |
500 |
-26 (-4.94%)
|
8,033,493 |
| 3 Jun 2015 |
GBX |
525 |
530 |
524 |
526 |
526 |
+2 (+0.38%)
|
3,939,878 |
| 2 Jun 2015 |
GBX |
526.5 |
528 |
521 |
524 |
524 |
-1 (-0.19%)
|
2,794,151 |
| 1 Jun 2015 |
GBX |
523.5 |
526 |
521.5 |
525 |
525 |
+1 (+0.19%)
|
2,472,694 |
| 29 May 2015 |
GBX |
528.5 |
529.74 |
520 |
524 |
524 |
-2 (-0.38%)
|
5,683,026 |
| 28 May 2015 |
GBX |
526.5 |
532.5 |
521 |
526 |
526 |
-1 (-0.19%)
|
3,722,823 |
| 27 May 2015 |
GBX |
519.5 |
529.5 |
518.2 |
527 |
527 |
+5.5 (+1.05%)
|
4,650,232 |
| 26 May 2015 |
GBX |
506 |
522.14 |
505 |
521.5 |
521.5 |
+18 (+3.57%)
|
3,766,686 |
| 22 May 2015 |
GBX |
500 |
510.1 |
498.2 |
503.5 |
503.5 |
+3.5 (+0.70%)
|
3,239,222 |
| 21 May 2015 |
GBX |
489 |
502 |
485.968 |
500 |
500 |
+0.1 (+0.02%)
|
5,173,962 |
| 20 May 2015 |
GBX |
500 |
506.6365 |
497.6 |
499.9 |
499.9 |
+0.7 (+0.14%)
|
3,097,343 |
| 19 May 2015 |
GBX |
500.5 |
504.099 |
497.9 |
499.2 |
499.2 |
+0.2 (+0.04%)
|
4,463,369 |
