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 |
| 21 Aug 2014 |
GBX |
446 |
449.9 |
436 |
440.3 |
440.3 |
-5.4 (-1.21%)
|
1,722,647 |
| 20 Aug 2014 |
GBX |
438.5 |
452.6 |
438.5 |
445.7 |
445.7 |
+6.9 (+1.57%)
|
2,184,852 |
| 19 Aug 2014 |
GBX |
434.7 |
441.2 |
434.6 |
438.8 |
438.8 |
+3.7 (+0.85%)
|
1,306,232 |
| 18 Aug 2014 |
GBX |
436.5 |
439.5 |
429.3 |
435.1 |
435.1 |
-0.5 (-0.11%)
|
2,245,646 |
| 15 Aug 2014 |
GBX |
442.5 |
445 |
434.4 |
435.6 |
435.6 |
-8 (-1.80%)
|
2,649,174 |
| 14 Aug 2014 |
GBX |
433.6 |
447.4 |
433.1 |
443.6 |
443.6 |
+7.6 (+1.74%)
|
3,124,968 |
| 13 Aug 2014 |
GBX |
433.1 |
441.3 |
431.5 |
436 |
436 |
+4.4 (+1.02%)
|
3,173,645 |
| 12 Aug 2014 |
GBX |
429.3 |
431.6 |
427.4 |
431.6 |
431.6 |
+2.6 (+0.61%)
|
2,259,965 |
| 11 Aug 2014 |
GBX |
425.6 |
429.8 |
422.6 |
429 |
429 |
+2.5 (+0.59%)
|
2,032,014 |
| 8 Aug 2014 |
GBX |
411.6 |
427.5 |
409.7 |
426.5 |
426.5 |
+12.5 (+3.02%)
|
3,874,852 |
| 7 Aug 2014 |
GBX |
403.4 |
414.4 |
400.6 |
414 |
414 |
+10.2 (+2.53%)
|
2,932,305 |
| 6 Aug 2014 |
GBX |
402.4 |
406.9 |
398.28 |
403.8 |
403.8 |
-1.7 (-0.42%)
|
2,990,140 |
| 5 Aug 2014 |
GBX |
418.2 |
419.3 |
403.6 |
405.5 |
405.5 |
-15.2 (-3.61%)
|
4,207,727 |
| 4 Aug 2014 |
GBX |
427.1 |
427.595 |
419.2 |
420.7 |
420.7 |
-7.4 (-1.73%)
|
1,630,045 |
| 1 Aug 2014 |
GBX |
415 |
430 |
412.78 |
428.1 |
428.1 |
+10.7 (+2.56%)
|
4,059,073 |
| 31 Jul 2014 |
GBX |
420 |
421.2 |
412.405 |
417.4 |
417.4 |
-3.2 (-0.76%)
|
3,978,394 |
| 30 Jul 2014 |
GBX |
425.7 |
426.5 |
420 |
420.6 |
420.6 |
-5.7 (-1.34%)
|
2,457,804 |
| 29 Jul 2014 |
GBX |
429 |
429 |
424.5 |
426.3 |
426.3 |
-3.7 (-0.86%)
|
3,589,905 |
| 28 Jul 2014 |
GBX |
443.3 |
444.67 |
429.5 |
430 |
430 |
-11.1 (-2.52%)
|
2,443,283 |
| 25 Jul 2014 |
GBX |
445 |
447.1 |
440.7 |
441.1 |
441.1 |
-6.8 (-1.52%)
|
2,513,132 |
| 24 Jul 2014 |
GBX |
451 |
451.5 |
446.4 |
447.9 |
447.9 |
-2.5 (-0.56%)
|
1,888,516 |
| 23 Jul 2014 |
GBX |
451.3 |
451.7 |
446.8 |
450.4 |
450.4 |
+0.4 (+0.09%)
|
1,616,983 |
| 22 Jul 2014 |
GBX |
455 |
464.492 |
445.1 |
450 |
450 |
-16 (-3.43%)
|
4,800,160 |
| 21 Jul 2014 |
GBX |
475 |
475 |
463.3 |
466 |
466 |
-5.7 (-1.21%)
|
1,413,249 |
| 18 Jul 2014 |
GBX |
469.2 |
471.7 |
459.245 |
471.7 |
471.7 |
+1.7 (+0.36%)
|
2,253,941 |
| 17 Jul 2014 |
GBX |
479.6 |
479.6 |
469.1 |
470 |
470 |
-9.5 (-1.98%)
|
5,028,294 |
| 16 Jul 2014 |
GBX |
475 |
489.125 |
475 |
479.5 |
479.5 |
-9.2 (-1.88%)
|
3,882,967 |
| 15 Jul 2014 |
GBX |
483.6 |
491.0922 |
482.044 |
488.7 |
488.7 |
+5.7 (+1.18%)
|
1,887,943 |
| 14 Jul 2014 |
GBX |
476.6 |
485.4 |
474.2 |
483 |
483 |
+6.1 (+1.28%)
|
1,306,569 |
| 11 Jul 2014 |
GBX |
475.8 |
478 |
473 |
476.9 |
476.9 |
+2.6 (+0.55%)
|
1,557,017 |
