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 |
| 27 Nov 2009 |
GBX |
113.6 |
114.6 |
113.6 |
113.6 |
113.1944 |
-0.1 (-0.09%)
|
406,875 |
| 26 Nov 2009 |
GBX |
113.6 |
114.2 |
113.6 |
113.7 |
113.2941 |
-0.5 (-0.44%)
|
511,247 |
| 25 Nov 2009 |
GBX |
114.2 |
114.2 |
113.6 |
114.2 |
113.7923 |
+0.33 (+0.29%)
|
933,216 |
| 24 Nov 2009 |
GBX |
113.9 |
114.2 |
113.6 |
113.87 |
113.4635 |
-0.23 (-0.20%)
|
3,180,321 |
| 23 Nov 2009 |
GBX |
114.1 |
114.1 |
113.6 |
114.1 |
113.6926 |
0.0 (0.0%)
|
282,554 |
| 20 Nov 2009 |
GBX |
113.7 |
114.1 |
113.1 |
114.1 |
113.6926 |
0.0 (0.0%)
|
707,454 |
| 19 Nov 2009 |
GBX |
114 |
114.2 |
113.5 |
114.1 |
113.6926 |
+0.3 (+0.26%)
|
497,905 |
| 18 Nov 2009 |
GBX |
114.4 |
114.5 |
113.6 |
113.8 |
113.3937 |
-0.1 (-0.09%)
|
583,514 |
| 17 Nov 2009 |
GBX |
115 |
115 |
112.7 |
113.9 |
113.4934 |
-0.757 (-0.66%)
|
346,690 |
| 16 Nov 2009 |
GBX |
114.6 |
115 |
114.2 |
114.657 |
114.2477 |
-0.143 (-0.12%)
|
1,058,474 |
| 13 Nov 2009 |
GBX |
114.8 |
114.9 |
114 |
114.8 |
114.3901 |
+0.3 (+0.26%)
|
378,549 |
| 12 Nov 2009 |
GBX |
115 |
115 |
114 |
114.5 |
114.0912 |
-0.5 (-0.43%)
|
637,237 |
| 11 Nov 2009 |
GBX |
114 |
115 |
114 |
115 |
114.5894 |
+1 (+0.88%)
|
739,958 |
| 10 Nov 2009 |
GBX |
114 |
114.9 |
113.59 |
114 |
113.593 |
+0.2 (+0.18%)
|
681,074 |
| 9 Nov 2009 |
GBX |
112.5 |
114 |
111.8 |
113.8 |
113.3937 |
+1.4 (+1.25%)
|
548,268 |
| 6 Nov 2009 |
GBX |
111.7 |
112.5 |
110.3 |
112.4 |
111.9987 |
+1.8 (+1.63%)
|
344,245 |
| 5 Nov 2009 |
GBX |
110.1 |
111.7 |
110.1 |
110.6 |
110.2051 |
-1.4 (-1.25%)
|
232,385 |
| 4 Nov 2009 |
GBX |
110.8 |
112.3 |
110.1 |
112 |
111.6001 |
+1.6 (+1.45%)
|
542,837 |
| 3 Nov 2009 |
GBX |
108.7 |
111 |
108.1 |
110.4 |
110.0059 |
+1.15 (+1.05%)
|
441,414 |
| 2 Nov 2009 |
GBX |
108 |
109.9 |
108 |
109.25 |
108.86 |
+0.25 (+0.23%)
|
179,403 |
| 30 Oct 2009 |
GBX |
109.7 |
110.3 |
108.6 |
109 |
108.6108 |
0.0 (0.0%)
|
549,011 |
| 29 Oct 2009 |
GBX |
107.6 |
109.8 |
107.6 |
109 |
108.6108 |
+1.3 (+1.21%)
|
574,701 |
| 28 Oct 2009 |
GBX |
107.5 |
109.5 |
107.5 |
107.7 |
107.3155 |
-0.8 (-0.74%)
|
530,674 |
| 27 Oct 2009 |
GBX |
107.4 |
108.5 |
107 |
108.5 |
108.1126 |
+1.5 (+1.40%)
|
532,461 |
| 26 Oct 2009 |
GBX |
106.8 |
108 |
106.8 |
107 |
106.618 |
-0.5 (-0.47%)
|
476,266 |
| 23 Oct 2009 |
GBX |
108 |
108 |
106.4 |
107.5 |
107.1162 |
+1 (+0.94%)
|
342,373 |
| 22 Oct 2009 |
GBX |
107.1 |
107.5 |
106.1 |
106.5 |
106.1198 |
-0.5 (-0.47%)
|
671,266 |
| 21 Oct 2009 |
GBX |
106.5 |
108.5 |
106.5 |
107 |
106.618 |
+0.5 (+0.47%)
|
1,232,773 |
| 20 Oct 2009 |
GBX |
106.1 |
107.93 |
106.1 |
106.5 |
106.1198 |
-1 (-0.93%)
|
655,095 |
| 19 Oct 2009 |
GBX |
107.5 |
107.5 |
105.7 |
107.5 |
107.1162 |
+0.1 (+0.09%)
|
465,757 |
