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 |
| 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 |
| 18 May 2015 |
GBX |
494.1 |
501.7 |
488.7 |
499 |
499 |
+13.6 (+2.80%)
|
3,493,023 |
| 15 May 2015 |
GBX |
487.3 |
493.308 |
480.7 |
485.4 |
485.4 |
-1.4 (-0.29%)
|
2,189,574 |
| 14 May 2015 |
GBX |
487.6 |
487.9 |
480.952 |
486.8 |
486.8 |
-0.6 (-0.12%)
|
2,520,512 |
| 13 May 2015 |
GBX |
485 |
489.9 |
480.5 |
487.4 |
487.4 |
+3.9 (+0.81%)
|
2,652,654 |
| 12 May 2015 |
GBX |
492 |
496.5 |
483.5 |
483.5 |
483.5 |
-14.1 (-2.83%)
|
4,851,507 |
| 11 May 2015 |
GBX |
479.5 |
505 |
475.106 |
497.6 |
497.6 |
+18.7 (+3.90%)
|
5,518,316 |
| 8 May 2015 |
GBX |
480 |
488.9 |
474.2 |
478.9 |
478.9 |
+4.4 (+0.93%)
|
2,781,172 |
| 7 May 2015 |
GBX |
475 |
476.1 |
465.1 |
474.5 |
474.5 |
+1 (+0.21%)
|
2,397,548 |
| 6 May 2015 |
GBX |
468 |
477.5 |
466.9 |
473.5 |
473.5 |
+4.3 (+0.92%)
|
3,615,212 |
| 5 May 2015 |
GBX |
468.8 |
474.8 |
465.1 |
469.2 |
469.2 |
+0.7 (+0.15%)
|
2,937,074 |
| 1 May 2015 |
GBX |
471 |
472 |
452.7277 |
468.5 |
468.5 |
+0.8 (+0.17%)
|
2,522,111 |
| 30 Apr 2015 |
GBX |
444.1 |
469.9 |
444.1 |
467.7 |
467.7 |
+23.5 (+5.29%)
|
9,077,910 |
| 29 Apr 2015 |
GBX |
437.6 |
446.252 |
436.216 |
444.2 |
444.2 |
+6.6 (+1.51%)
|
2,504,074 |
| 28 Apr 2015 |
GBX |
440.1 |
450.8 |
435.6 |
437.6 |
437.6 |
-2.6 (-0.59%)
|
2,295,621 |
| 27 Apr 2015 |
GBX |
439.9 |
444 |
436.6 |
440.2 |
440.2 |
-0.7 (-0.16%)
|
1,572,173 |
| 24 Apr 2015 |
GBX |
441.6 |
445 |
439.5 |
440.9 |
440.9 |
-1.7 (-0.38%)
|
1,773,015 |
| 23 Apr 2015 |
GBX |
438.8 |
445.4 |
438.8 |
442.6 |
442.6 |
+3.3 (+0.75%)
|
1,677,984 |
| 22 Apr 2015 |
GBX |
450 |
453.2 |
438.1 |
439.3 |
439.3 |
-9.6 (-2.14%)
|
1,863,228 |
| 21 Apr 2015 |
GBX |
443.7 |
450 |
437.4 |
448.9 |
448.9 |
+6.8 (+1.54%)
|
2,102,266 |
| 20 Apr 2015 |
GBX |
446.4 |
449.2 |
440.9 |
442.1 |
442.1 |
-3.5 (-0.79%)
|
1,186,123 |
| 17 Apr 2015 |
GBX |
448 |
450.3 |
444.1 |
445.6 |
445.6 |
-3.5 (-0.78%)
|
2,027,416 |
| 16 Apr 2015 |
GBX |
451.4 |
451.4 |
447.4 |
449.1 |
449.1 |
-0.9 (-0.20%)
|
1,254,807 |
| 15 Apr 2015 |
GBX |
447.6 |
451.16 |
447.6 |
450 |
450 |
+1 (+0.22%)
|
1,694,634 |
| 14 Apr 2015 |
GBX |
447.5 |
450.9 |
445.5 |
449 |
449 |
0.0 (0.0%)
|
2,190,550 |
| 13 Apr 2015 |
GBX |
449.7 |
451.5 |
445.7 |
449 |
449 |
-1 (-0.22%)
|
1,598,723 |
| 10 Apr 2015 |
GBX |
452 |
452 |
442.7 |
450 |
450 |
-0.4 (-0.09%)
|
2,565,986 |
| 9 Apr 2015 |
GBX |
455 |
456.352 |
448.4 |
450.4 |
450.4 |
+2.4 (+0.54%)
|
2,780,202 |
| 8 Apr 2015 |
GBX |
445.7 |
449.7 |
442.793 |
448 |
448 |
0.0 (0.0%)
|
3,445,105 |
