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 |
| 9 Apr 2014 |
GBX |
529 |
529.19 |
513.5 |
515 |
515 |
-10.5 (-2.00%)
|
5,281,075 |
| 8 Apr 2014 |
GBX |
530 |
533.5 |
523.5 |
525.5 |
525.5 |
-8 (-1.50%)
|
2,838,591 |
| 7 Apr 2014 |
GBX |
543.5 |
546.1358 |
532.61 |
533.5 |
533.5 |
-16 (-2.91%)
|
1,991,502 |
| 4 Apr 2014 |
GBX |
552.5 |
554 |
546.5 |
549.5 |
549.5 |
-1 (-0.18%)
|
2,844,138 |
| 3 Apr 2014 |
GBX |
562.5 |
564.5 |
550 |
550.5 |
550.5 |
-11.5 (-2.05%)
|
1,516,782 |
| 2 Apr 2014 |
GBX |
566.5 |
568.5 |
560.5 |
562 |
562 |
-3.5 (-0.62%)
|
1,338,117 |
| 1 Apr 2014 |
GBX |
564 |
566.5 |
562.2487 |
565.5 |
565.5 |
+2.5 (+0.44%)
|
1,155,817 |
| 31 Mar 2014 |
GBX |
566 |
570.18 |
561.5 |
563 |
563 |
-1 (-0.18%)
|
1,616,598 |
| 28 Mar 2014 |
GBX |
567.5 |
571.965 |
559 |
564 |
564 |
0.0 (0.0%)
|
2,353,670 |
| 27 Mar 2014 |
GBX |
558 |
564.9008 |
551.7 |
564 |
564 |
+6 (+1.08%)
|
1,731,567 |
| 26 Mar 2014 |
GBX |
566 |
567 |
555.28 |
558 |
558 |
-7.5 (-1.33%)
|
2,559,094 |
| 25 Mar 2014 |
GBX |
585 |
587.775 |
563.36 |
565.5 |
565.5 |
-18.5 (-3.17%)
|
2,910,238 |
| 24 Mar 2014 |
GBX |
585 |
592.5 |
582 |
584 |
584 |
+2.5 (+0.43%)
|
1,099,890 |
| 21 Mar 2014 |
GBX |
578 |
582 |
575.41 |
581.5 |
581.5 |
+6.5 (+1.13%)
|
2,716,563 |
| 20 Mar 2014 |
GBX |
576 |
578.2 |
568.5 |
575 |
575 |
-5 (-0.86%)
|
1,003,166 |
| 19 Mar 2014 |
GBX |
580 |
580.8462 |
577.38 |
580 |
580 |
+0.5 (+0.09%)
|
1,310,408 |
| 18 Mar 2014 |
GBX |
573 |
581.0159 |
569.5 |
579.5 |
579.5 |
+7.5 (+1.31%)
|
1,996,722 |
| 17 Mar 2014 |
GBX |
564.5 |
575.5 |
564.5 |
572 |
572 |
+6 (+1.06%)
|
3,119,579 |
| 14 Mar 2014 |
GBX |
567 |
569.3195 |
560 |
566 |
566 |
-4.5 (-0.79%)
|
2,475,271 |
| 13 Mar 2014 |
GBX |
591.5 |
591.5 |
569.5 |
570.5 |
570.5 |
-18 (-3.06%)
|
2,205,775 |
| 12 Mar 2014 |
GBX |
595 |
597.2 |
588 |
588.5 |
588.5 |
-9.5 (-1.59%)
|
2,206,102 |
| 11 Mar 2014 |
GBX |
590 |
599 |
586.8 |
598 |
598 |
+9 (+1.53%)
|
3,131,798 |
| 10 Mar 2014 |
GBX |
585 |
594.155 |
585 |
589 |
589 |
+2 (+0.34%)
|
2,913,606 |
| 7 Mar 2014 |
GBX |
593.5 |
596.5 |
584.3293 |
587 |
587 |
-2 (-0.34%)
|
2,028,480 |
| 6 Mar 2014 |
GBX |
595 |
595 |
586.215 |
589 |
589 |
-2.5 (-0.42%)
|
2,596,520 |
| 5 Mar 2014 |
GBX |
600 |
600 |
589 |
591.5 |
591.5 |
-2.5 (-0.42%)
|
1,072,875 |
| 4 Mar 2014 |
GBX |
590 |
596 |
587.5 |
594 |
594 |
0.0 (0.0%)
|
3,137,632 |
| 3 Mar 2014 |
GBX |
591 |
597.5 |
588.36 |
594 |
594 |
-6 (-1%)
|
2,550,434 |
| 28 Feb 2014 |
GBX |
609 |
610 |
598.5 |
600 |
600 |
-2.5 (-0.41%)
|
44,349,781 |
| 27 Feb 2014 |
GBX |
606 |
609.5 |
602.25 |
602.5 |
602.5 |
-2 (-0.33%)
|
3,181,879 |
