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 |
| 27 May 2014 |
GBX |
532 |
536.831 |
523.1754 |
530.5 |
530.5 |
+5 (+0.95%)
|
2,448,632 |
| 23 May 2014 |
GBX |
530 |
532.5772 |
512 |
525.5 |
525.5 |
+6.5 (+1.25%)
|
3,875,882 |
| 22 May 2014 |
GBX |
555 |
557.67 |
517.105 |
519 |
519 |
-56 (-9.74%)
|
7,301,096 |
| 21 May 2014 |
GBX |
567.5 |
575.2364 |
565 |
575 |
575 |
+5.5 (+0.97%)
|
1,301,847 |
| 20 May 2014 |
GBX |
565 |
571.5 |
564 |
569.5 |
569.5 |
+4 (+0.71%)
|
1,434,863 |
| 19 May 2014 |
GBX |
570 |
574.5 |
563.5 |
565.5 |
565.5 |
-5.5 (-0.96%)
|
1,009,911 |
| 16 May 2014 |
GBX |
574 |
576.5 |
563.5 |
571 |
571 |
-3 (-0.52%)
|
1,644,475 |
| 15 May 2014 |
GBX |
574 |
577 |
570 |
574 |
574 |
+1 (+0.17%)
|
1,555,017 |
| 14 May 2014 |
GBX |
565.5 |
573.1128 |
564.5 |
573 |
573 |
+7 (+1.24%)
|
1,254,779 |
| 13 May 2014 |
GBX |
563 |
571.41 |
563 |
566 |
566 |
+6 (+1.07%)
|
1,012,833 |
| 12 May 2014 |
GBX |
557 |
560 |
555 |
560 |
560 |
+3 (+0.54%)
|
827,376 |
| 9 May 2014 |
GBX |
557 |
557.5 |
552.68 |
557 |
557 |
+2 (+0.36%)
|
1,322,908 |
| 8 May 2014 |
GBX |
552 |
555.1867 |
547.68 |
555 |
555 |
+5.5 (+1.00%)
|
1,236,263 |
| 7 May 2014 |
GBX |
540 |
549.5 |
539 |
549.5 |
549.5 |
+7.5 (+1.38%)
|
1,480,690 |
| 6 May 2014 |
GBX |
540 |
543.5 |
537.15 |
542 |
542 |
+3.5 (+0.65%)
|
1,419,368 |
| 2 May 2014 |
GBX |
537.5 |
538.6513 |
532.68 |
538.5 |
538.5 |
+0.5 (+0.09%)
|
1,588,088 |
| 1 May 2014 |
GBX |
535.5 |
545.1652 |
531.4227 |
538 |
538 |
+8.5 (+1.61%)
|
1,157,102 |
| 30 Apr 2014 |
GBX |
525 |
531 |
517 |
529.5 |
529.5 |
+8 (+1.53%)
|
2,329,757 |
| 29 Apr 2014 |
GBX |
520 |
527.5 |
515.5 |
521.5 |
521.5 |
+10 (+1.96%)
|
1,980,469 |
| 28 Apr 2014 |
GBX |
518 |
520.925 |
509 |
511.5 |
511.5 |
-8 (-1.54%)
|
1,609,379 |
| 25 Apr 2014 |
GBX |
525.5 |
527.1267 |
516 |
519.5 |
519.5 |
-9.5 (-1.80%)
|
793,621 |
| 24 Apr 2014 |
GBX |
537 |
539.1524 |
525.5 |
529 |
529 |
-3 (-0.56%)
|
1,434,975 |
| 23 Apr 2014 |
GBX |
534 |
535 |
525.5 |
532 |
532 |
+10 (+1.92%)
|
1,882,407 |
| 22 Apr 2014 |
GBX |
515 |
525.5 |
515 |
522 |
522 |
+13 (+2.55%)
|
1,858,983 |
| 17 Apr 2014 |
GBX |
509 |
511 |
503.36 |
509 |
509 |
-0.5 (-0.10%)
|
1,420,584 |
| 16 Apr 2014 |
GBX |
514 |
516.5 |
504 |
509.5 |
509.5 |
-0.5 (-0.10%)
|
2,249,819 |
| 15 Apr 2014 |
GBX |
492.1 |
514.5 |
491.5 |
510 |
510 |
+18 (+3.66%)
|
3,429,559 |
| 14 Apr 2014 |
GBX |
493.2 |
497.1024 |
488.181 |
492 |
492 |
-3 (-0.61%)
|
4,457,313 |
| 11 Apr 2014 |
GBX |
501 |
502.625 |
493.944 |
495 |
495 |
-12 (-2.37%)
|
3,135,231 |
| 10 Apr 2014 |
GBX |
528.5 |
528.5 |
501.135 |
507 |
507 |
-8 (-1.55%)
|
4,373,229 |
