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 |
| 12 Dec 2013 |
GBX |
580 |
591 |
579.5 |
585 |
585 |
-1 (-0.17%)
|
1,735,259 |
| 11 Dec 2013 |
GBX |
591 |
592.28 |
582.5 |
586 |
586 |
-10.5 (-1.76%)
|
1,864,022 |
| 10 Dec 2013 |
GBX |
598 |
607 |
591.5 |
596.5 |
596.5 |
-0.5 (-0.08%)
|
3,507,302 |
| 9 Dec 2013 |
GBX |
593 |
599 |
591.5 |
597 |
597 |
+2.5 (+0.42%)
|
1,223,635 |
| 6 Dec 2013 |
GBX |
595 |
600 |
579 |
594.5 |
594.5 |
-2 (-0.34%)
|
1,352,334 |
| 5 Dec 2013 |
GBX |
583.5 |
603.5 |
579.84 |
596.5 |
596.5 |
+6 (+1.02%)
|
3,761,914 |
| 4 Dec 2013 |
GBX |
583 |
590.5 |
580.537 |
590.5 |
590.5 |
+10.5 (+1.81%)
|
2,501,201 |
| 3 Dec 2013 |
GBX |
565.5 |
588.5967 |
552.0588 |
580 |
580 |
+10 (+1.75%)
|
2,204,786 |
| 2 Dec 2013 |
GBX |
550.5 |
571.5 |
550.5 |
570 |
570 |
+15 (+2.70%)
|
2,174,401 |
| 29 Nov 2013 |
GBX |
551 |
559.5 |
546.05 |
555 |
555 |
0.0 (0.0%)
|
4,132,725 |
| 28 Nov 2013 |
GBX |
568.5 |
574 |
551.2 |
555 |
555 |
-10 (-1.77%)
|
2,468,948 |
| 27 Nov 2013 |
GBX |
550 |
571.8749 |
542 |
565 |
565 |
+32 (+6.00%)
|
7,326,049 |
| 26 Nov 2013 |
GBX |
533 |
537.5 |
529.075 |
533 |
533 |
-0.5 (-0.09%)
|
4,312,352 |
| 25 Nov 2013 |
GBX |
537.5 |
538.66 |
530.72 |
533.5 |
533.5 |
-5.5 (-1.02%)
|
2,997,384 |
| 22 Nov 2013 |
GBX |
544 |
546.3134 |
533 |
539 |
539 |
-6 (-1.10%)
|
2,542,123 |
| 21 Nov 2013 |
GBX |
542 |
550 |
541 |
545 |
545 |
-5 (-0.91%)
|
2,343,051 |
| 20 Nov 2013 |
GBX |
541 |
552.75 |
528 |
550 |
550 |
0.0 (0.0%)
|
3,191,728 |
| 19 Nov 2013 |
GBX |
556 |
556.5 |
546 |
550 |
550 |
-4.5 (-0.81%)
|
1,665,064 |
| 18 Nov 2013 |
GBX |
560 |
565 |
553.5 |
554.5 |
554.5 |
-5.5 (-0.98%)
|
1,296,830 |
| 15 Nov 2013 |
GBX |
562 |
574.74 |
555.5 |
560 |
560 |
+3 (+0.54%)
|
1,464,582 |
| 14 Nov 2013 |
GBX |
558.5 |
564.925 |
556.4075 |
557 |
557 |
+2 (+0.36%)
|
1,176,264 |
| 13 Nov 2013 |
GBX |
544.5 |
561.655 |
542.5 |
555 |
555 |
+8 (+1.46%)
|
1,120,975 |
| 12 Nov 2013 |
GBX |
555 |
563 |
537.544 |
547 |
547 |
-9.5 (-1.71%)
|
6,497,674 |
| 11 Nov 2013 |
GBX |
573 |
575 |
555.5 |
556.5 |
556.5 |
-12.5 (-2.20%)
|
2,732,779 |
| 8 Nov 2013 |
GBX |
565 |
572 |
550.5 |
569 |
569 |
-2.5 (-0.44%)
|
3,516,361 |
| 7 Nov 2013 |
GBX |
579.5 |
579.5 |
565.446 |
571.5 |
571.5 |
-6.5 (-1.12%)
|
4,100,775 |
| 6 Nov 2013 |
GBX |
586.5 |
587 |
573.5 |
578 |
578 |
-2 (-0.34%)
|
3,172,327 |
| 5 Nov 2013 |
GBX |
595 |
595 |
570.5 |
580 |
580 |
-7 (-1.19%)
|
5,389,845 |
| 4 Nov 2013 |
GBX |
580 |
589.3259 |
572 |
587 |
587 |
+13 (+2.26%)
|
4,215,169 |
| 1 Nov 2013 |
GBX |
564 |
578 |
560 |
574 |
574 |
+14 (+2.50%)
|
7,120,201 |
