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 |
| 16 Oct 2009 |
GBX |
107.5 |
107.8 |
105.5 |
107.4 |
107.0166 |
+0.4 (+0.37%)
|
648,617 |
| 15 Oct 2009 |
GBX |
107 |
107.5 |
106.6 |
107 |
106.618 |
+0.5 (+0.47%)
|
406,379 |
| 14 Oct 2009 |
GBX |
106.5 |
107.6 |
105.55 |
106.5 |
106.1198 |
+0.6 (+0.57%)
|
608,945 |
| 13 Oct 2009 |
GBX |
107.7 |
107.7 |
105.6 |
105.9 |
105.5219 |
-0.2 (-0.19%)
|
529,436 |
| 12 Oct 2009 |
GBX |
108 |
108.5 |
106.1 |
106.1 |
105.7212 |
-1.6 (-1.49%)
|
654,229 |
| 9 Oct 2009 |
GBX |
108.1 |
108.5 |
106.6 |
107.7 |
107.3155 |
-0.3 (-0.28%)
|
310,391 |
| 8 Oct 2009 |
GBX |
106.5 |
108 |
106.5 |
108 |
107.6144 |
+1.7 (+1.60%)
|
551,438 |
| 7 Oct 2009 |
GBX |
104.5 |
107 |
104.5 |
106.3 |
105.9205 |
+1.74 (+1.66%)
|
539,877 |
| 6 Oct 2009 |
GBX |
104.1 |
105.5 |
104 |
104.56 |
104.1867 |
+0.065 (+0.06%)
|
2,676,014 |
| 5 Oct 2009 |
GBX |
105 |
106.2 |
104 |
104.495 |
104.1219 |
-2.505 (-2.34%)
|
570,079 |
| 2 Oct 2009 |
GBX |
104.7 |
107 |
104.5 |
107 |
106.618 |
+3 (+2.88%)
|
389,227 |
| 1 Oct 2009 |
GBX |
105.6 |
106.4 |
104 |
104 |
103.6287 |
-0.6 (-0.57%)
|
1,147,834 |
| 30 Sep 2009 |
GBX |
106.2 |
107.9 |
104.6 |
104.6 |
104.2266 |
-2.15 (-2.01%)
|
236,420 |
| 29 Sep 2009 |
GBX |
106.8 |
107 |
105.2 |
106.75 |
106.3689 |
+1.75 (+1.67%)
|
312,373 |
| 28 Sep 2009 |
GBX |
106 |
107 |
105 |
105 |
104.6251 |
-1 (-0.94%)
|
219,384 |
| 25 Sep 2009 |
GBX |
105 |
106.5 |
105 |
106 |
105.6216 |
+1 (+0.95%)
|
316,609 |
| 24 Sep 2009 |
GBX |
105.5 |
106.562 |
105 |
105 |
104.6251 |
-1 (-0.94%)
|
526,956 |
| 23 Sep 2009 |
GBX |
106.2 |
106.9 |
105 |
106 |
105.6216 |
0.0 (0.0%)
|
416,310 |
| 22 Sep 2009 |
GBX |
108.5 |
109 |
106 |
106 |
105.6216 |
-1.751 (-1.63%)
|
742,779 |
| 21 Sep 2009 |
GBX |
106.8 |
108.5 |
106.6 |
107.751 |
107.3663 |
+0.951 (+0.89%)
|
433,500 |
| 18 Sep 2009 |
GBX |
107 |
108 |
106.3 |
106.8 |
106.4187 |
-1.1 (-1.02%)
|
1,076,308 |
| 17 Sep 2009 |
GBX |
106.1 |
108.5 |
105.6 |
107.9 |
107.5148 |
+1.4 (+1.31%)
|
634,809 |
| 16 Sep 2009 |
GBX |
104 |
106.5 |
104 |
106.5 |
106.1198 |
+1.8 (+1.72%)
|
708,690 |
| 15 Sep 2009 |
GBX |
103.9 |
105.1 |
103.5 |
104.7 |
104.3262 |
+1.5 (+1.45%)
|
806,194 |
| 14 Sep 2009 |
GBX |
104 |
104.9 |
103.2 |
103.2 |
102.8316 |
-1.4 (-1.34%)
|
367,100 |
| 11 Sep 2009 |
GBX |
103 |
105.5 |
103 |
104.6 |
104.2266 |
-0.15 (-0.14%)
|
224,782 |
| 10 Sep 2009 |
GBX |
105 |
106.3 |
103 |
104.75 |
104.376 |
-0.25 (-0.24%)
|
685,532 |
| 9 Sep 2009 |
GBX |
105.3 |
106.2 |
104.5 |
105 |
104.6251 |
-1.8 (-1.69%)
|
202,653 |
| 8 Sep 2009 |
GBX |
106.4 |
109 |
106 |
106.8 |
106.4187 |
+0.4 (+0.38%)
|
445,706 |
| 7 Sep 2009 |
GBX |
105.9 |
107.5 |
104 |
106.4 |
106.0201 |
+0.9 (+0.85%)
|
603,651 |
