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 |
| 10 Jul 2014 |
GBX |
471.3 |
475.6 |
460.3825 |
474.3 |
474.3 |
+4.6 (+0.98%)
|
3,212,048 |
| 9 Jul 2014 |
GBX |
471.5 |
474 |
469.1 |
469.7 |
469.7 |
+1.1 (+0.23%)
|
2,006,904 |
| 8 Jul 2014 |
GBX |
479.9 |
479.9 |
466.1 |
468.6 |
468.6 |
-8.6 (-1.80%)
|
2,376,859 |
| 7 Jul 2014 |
GBX |
476.8 |
479.1 |
476.4 |
477.2 |
477.2 |
+0.5 (+0.10%)
|
1,155,852 |
| 4 Jul 2014 |
GBX |
478.4 |
490.4 |
475.6 |
476.7 |
476.7 |
-0.3 (-0.06%)
|
885,849 |
| 3 Jul 2014 |
GBX |
478.1 |
491.1145 |
474.5 |
477 |
477 |
-2.1 (-0.44%)
|
1,847,192 |
| 2 Jul 2014 |
GBX |
481.2 |
484.7 |
477.4219 |
479.1 |
479.1 |
-12.1 (-2.46%)
|
1,734,388 |
| 1 Jul 2014 |
GBX |
498.9 |
500 |
487.4 |
491.2 |
491.2 |
-7.8 (-1.56%)
|
2,662,210 |
| 30 Jun 2014 |
GBX |
500 |
501.5 |
496.48 |
499 |
499 |
-1 (-0.20%)
|
1,716,925 |
| 27 Jun 2014 |
GBX |
498.5 |
500 |
495.4 |
500 |
500 |
+2 (+0.40%)
|
1,824,047 |
| 26 Jun 2014 |
GBX |
493 |
499.3 |
493 |
498 |
498 |
+3 (+0.61%)
|
1,980,688 |
| 25 Jun 2014 |
GBX |
495.1 |
498.3 |
489.6 |
495 |
495 |
-1.5 (-0.30%)
|
1,494,598 |
| 24 Jun 2014 |
GBX |
494 |
497.2 |
490.08 |
496.5 |
496.5 |
+4.1 (+0.83%)
|
1,755,781 |
| 23 Jun 2014 |
GBX |
483.7 |
493.4 |
479.6 |
492.4 |
492.4 |
+8.7 (+1.80%)
|
1,520,633 |
| 20 Jun 2014 |
GBX |
481.7 |
487.7 |
479.9 |
483.7 |
483.7 |
+0.6 (+0.12%)
|
9,046,345 |
| 19 Jun 2014 |
GBX |
481.2 |
488.072 |
476.6 |
483.1 |
483.1 |
+3.1 (+0.65%)
|
2,629,004 |
| 18 Jun 2014 |
GBX |
477.8 |
483.1 |
476.92 |
480 |
480 |
+1.6 (+0.33%)
|
4,055,106 |
| 17 Jun 2014 |
GBX |
489.1 |
492.4 |
477.5 |
478.4 |
478.4 |
-10.3 (-2.11%)
|
3,253,131 |
| 16 Jun 2014 |
GBX |
497 |
499.5 |
488.6 |
488.7 |
488.7 |
-9.4 (-1.89%)
|
2,342,064 |
| 13 Jun 2014 |
GBX |
499.5 |
501.22 |
487.3 |
498.1 |
498.1 |
-2.9 (-0.58%)
|
1,494,627 |
| 12 Jun 2014 |
GBX |
499.9 |
503.5 |
493.86 |
501 |
501 |
+1.2 (+0.24%)
|
1,638,174 |
| 11 Jun 2014 |
GBX |
504.5 |
506.575 |
498 |
499.8 |
499.8 |
-6.7 (-1.32%)
|
5,157,581 |
| 10 Jun 2014 |
GBX |
499 |
510 |
496.7 |
506.5 |
506.5 |
+5.5 (+1.10%)
|
1,571,373 |
| 9 Jun 2014 |
GBX |
499.1 |
502.5 |
494.2 |
501 |
501 |
+4.2 (+0.85%)
|
1,464,302 |
| 6 Jun 2014 |
GBX |
499.6 |
503.4368 |
495.5 |
496.8 |
496.8 |
-1.2 (-0.24%)
|
2,469,783 |
| 5 Jun 2014 |
GBX |
514.5 |
519.5 |
495.7 |
498 |
498 |
-16.5 (-3.21%)
|
4,463,155 |
| 4 Jun 2014 |
GBX |
516.5 |
521 |
513.5 |
514.5 |
514.5 |
-2.5 (-0.48%)
|
1,465,871 |
| 3 Jun 2014 |
GBX |
524 |
525 |
515.625 |
517 |
517 |
-9 (-1.71%)
|
2,021,479 |
| 2 Jun 2014 |
GBX |
512 |
527 |
512 |
526 |
526 |
+14 (+2.73%)
|
4,492,328 |
| 30 May 2014 |
GBX |
513.5 |
518 |
505.5 |
512 |
512 |
-6 (-1.16%)
|
4,474,631 |
