International Public Partnersh
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 24 Feb 2010 |
GBX |
113 |
114.9 |
112.8 |
113.7 |
113.2941 |
+0.1 (+0.09%)
|
649,596 |
| 23 Feb 2010 |
GBX |
114 |
114.45 |
113 |
113.6 |
113.1944 |
+0.1 (+0.09%)
|
486,283 |
| 22 Feb 2010 |
GBX |
113.9 |
114.4 |
113.5 |
113.5 |
113.0948 |
-0.1 (-0.09%)
|
423,088 |
| 19 Feb 2010 |
GBX |
114 |
114.24 |
113.5 |
113.6 |
113.1944 |
-0.7 (-0.61%)
|
790,064 |
| 18 Feb 2010 |
GBX |
114.4 |
114.5 |
113.68 |
114.3 |
113.8919 |
-0.2 (-0.17%)
|
735,544 |
| 17 Feb 2010 |
GBX |
114.4 |
114.6 |
113.8 |
114.5 |
114.0912 |
+0.1 (+0.09%)
|
133,433 |
| 16 Feb 2010 |
GBX |
114.4 |
114.4 |
113.6 |
114.4 |
113.9916 |
-0.1 (-0.09%)
|
522,811 |
| 15 Feb 2010 |
GBX |
114.4 |
114.5 |
113.1 |
114.5 |
114.0912 |
+0.9 (+0.79%)
|
319,988 |
| 12 Feb 2010 |
GBX |
114.2 |
114.3 |
113.5 |
113.6 |
113.1944 |
-0.33 (-0.29%)
|
527,713 |
| 11 Feb 2010 |
GBX |
112.9 |
114.4 |
112.7 |
113.93 |
113.5232 |
+1.18 (+1.05%)
|
4,331,402 |
| 10 Feb 2010 |
GBX |
112.5 |
113.391 |
112.5 |
112.75 |
112.3475 |
-0.95 (-0.84%)
|
3,501,153 |
| 9 Feb 2010 |
GBX |
113.2 |
113.9 |
111.1 |
113.7 |
113.2941 |
-1 (-0.87%)
|
805,865 |
| 8 Feb 2010 |
GBX |
113.5 |
115 |
112.6 |
114.7 |
114.2905 |
+0.9 (+0.79%)
|
612,748 |
| 5 Feb 2010 |
GBX |
114 |
114.2 |
112.5 |
113.8 |
113.3937 |
-1.06 (-0.92%)
|
1,352,580 |
| 4 Feb 2010 |
GBX |
115 |
115.1 |
109.2 |
114.86 |
114.4499 |
+0.007 (+0.01%)
|
1,938,021 |
| 3 Feb 2010 |
GBX |
115.2 |
115.4 |
113.6 |
114.853 |
114.443 |
-0.147 (-0.13%)
|
469,097 |
| 2 Feb 2010 |
GBX |
115.2 |
115.2 |
114.8 |
115 |
114.5894 |
+0.2 (+0.17%)
|
653,484 |
| 1 Feb 2010 |
GBX |
114.8 |
115.2 |
114.8 |
114.8 |
114.3901 |
0.0 (0.0%)
|
594,240 |
| 29 Jan 2010 |
GBX |
115.4 |
115.4 |
113.75 |
114.8 |
114.3901 |
-0.2 (-0.17%)
|
693,599 |
| 28 Jan 2010 |
GBX |
114.4 |
115.8 |
114.4 |
115 |
114.5894 |
0.0 (0.0%)
|
357,517 |
| 27 Jan 2010 |
GBX |
113.9 |
115 |
113.9 |
115 |
114.5894 |
+0.5 (+0.44%)
|
316,433 |
| 26 Jan 2010 |
GBX |
114 |
115.05 |
113.8 |
114.5 |
114.0912 |
+0.7 (+0.62%)
|
598,271 |
| 25 Jan 2010 |
GBX |
114 |
115 |
113.8 |
113.8 |
113.3937 |
+0.1 (+0.09%)
|
325,025 |
| 22 Jan 2010 |
GBX |
113.7 |
114.4 |
113.6 |
113.7 |
113.2941 |
-0.1 (-0.09%)
|
18,033,151 |
| 21 Jan 2010 |
GBX |
113.8 |
114.2 |
112.9 |
113.8 |
113.3937 |
-0.1 (-0.09%)
|
1,617,360 |
| 20 Jan 2010 |
GBX |
113.9 |
114 |
113.4 |
113.9 |
113.4934 |
-0.2 (-0.18%)
|
3,874,035 |
| 19 Jan 2010 |
GBX |
114 |
114.2 |
113.7 |
114.1 |
113.6926 |
-0.1 (-0.09%)
|
247,377 |
| 18 Jan 2010 |
GBX |
113.7 |
114.24 |
113.7 |
114.2 |
113.7923 |
-0.02 (-0.02%)
|
204,681 |
| 15 Jan 2010 |
GBX |
114.3 |
114.3 |
113.7 |
114.22 |
113.8122 |
+0.47 (+0.41%)
|
284,692 |
| 14 Jan 2010 |
GBX |
113.9 |
114.3 |
113.7 |
113.75 |
113.3439 |
-0.55 (-0.48%)
|
294,168 |
