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 |
| 4 Sep 2009 |
GBX |
105.5 |
106.3 |
104 |
105.5 |
105.1233 |
0.0 (0.0%)
|
319,261 |
| 3 Sep 2009 |
GBX |
105.5 |
106.2 |
105.4 |
105.5 |
105.1233 |
0.0 (0.0%)
|
313,611 |
| 2 Sep 2009 |
GBX |
105 |
106 |
104.5 |
105.5 |
105.1233 |
+0.5 (+0.48%)
|
693,116 |
| 1 Sep 2009 |
GBX |
105.2 |
105.5 |
104.5 |
105 |
104.6251 |
-1 (-0.94%)
|
401,072 |
| 28 Aug 2009 |
GBX |
106 |
108 |
105.5 |
106 |
105.6216 |
+0.5 (+0.47%)
|
490,386 |
| 27 Aug 2009 |
GBX |
106 |
107.45 |
105.5 |
105.5 |
105.1233 |
-1 (-0.94%)
|
536,265 |
| 26 Aug 2009 |
GBX |
107 |
107 |
106 |
106.5 |
106.1198 |
-1.5 (-1.39%)
|
263,574 |
| 25 Aug 2009 |
GBX |
105.5 |
108.12 |
105 |
108 |
107.6144 |
+2 (+1.89%)
|
361,795 |
| 24 Aug 2009 |
GBX |
107.3 |
107.3 |
105.5 |
106 |
105.6216 |
+1 (+0.95%)
|
257,387 |
| 21 Aug 2009 |
GBX |
105.2 |
107 |
104.5 |
105 |
104.6251 |
-0.7 (-0.66%)
|
145,071 |
| 20 Aug 2009 |
GBX |
104.6 |
105.7 |
104.5 |
105.7 |
105.3226 |
+2.2 (+2.13%)
|
261,048 |
| 19 Aug 2009 |
GBX |
102.5 |
105.5 |
102.5 |
103.5 |
103.1305 |
-0.4 (-0.38%)
|
280,319 |
| 18 Aug 2009 |
GBX |
103.3 |
105.15 |
102.5 |
103.9 |
103.5291 |
+1.2 (+1.17%)
|
410,352 |
| 17 Aug 2009 |
GBX |
105.7 |
105.7 |
102.6 |
102.7 |
102.3333 |
-2.3 (-2.19%)
|
698,420 |
| 14 Aug 2009 |
GBX |
107.6 |
107.8 |
105 |
105 |
104.6251 |
-2 (-1.87%)
|
555,626 |
| 13 Aug 2009 |
GBX |
108 |
108 |
107 |
107 |
106.618 |
-1 (-0.93%)
|
454,801 |
| 12 Aug 2009 |
GBX |
108.4 |
108.4 |
107.5 |
108 |
107.6144 |
0.0 (0.0%)
|
123,218 |
| 11 Aug 2009 |
GBX |
108.5 |
108.5 |
108 |
108 |
107.6144 |
0.0 (0.0%)
|
172,704 |
| 10 Aug 2009 |
GBX |
108.6 |
109 |
108 |
108 |
107.6144 |
-0.25 (-0.23%)
|
343,615 |
| 7 Aug 2009 |
GBX |
109 |
109 |
108 |
108.25 |
107.8635 |
+0.15 (+0.14%)
|
803,322 |
| 6 Aug 2009 |
GBX |
108.4 |
110 |
107.5 |
108.1 |
107.7141 |
+0.6 (+0.56%)
|
473,406 |
| 5 Aug 2009 |
GBX |
108.5 |
108.5 |
107.5 |
107.5 |
107.1162 |
+1.25 (+1.18%)
|
289,513 |
| 4 Aug 2009 |
GBX |
107 |
108.5 |
106.2 |
106.25 |
105.8707 |
-1 (-0.93%)
|
307,258 |
| 3 Aug 2009 |
GBX |
107 |
108.75 |
106.6 |
107.25 |
106.8671 |
+1.75 (+1.66%)
|
478,822 |
| 31 Jul 2009 |
GBX |
106.75 |
107 |
105.5 |
105.5 |
105.1233 |
-1 (-0.94%)
|
262,515 |
| 30 Jul 2009 |
GBX |
106.5 |
106.75 |
106 |
106.5 |
106.1198 |
0.0 (0.0%)
|
199,008 |
| 29 Jul 2009 |
GBX |
106.5 |
107 |
106 |
106.5 |
106.1198 |
0.0 (0.0%)
|
242,454 |
| 28 Jul 2009 |
GBX |
107 |
107.75 |
106 |
106.5 |
106.1198 |
0.0 (0.0%)
|
332,614 |
| 27 Jul 2009 |
GBX |
107.25 |
107.5 |
105.75 |
106.5 |
106.1198 |
-0.75 (-0.70%)
|
402,498 |
| 24 Jul 2009 |
GBX |
106.75 |
107.25 |
106.5 |
107.25 |
106.8671 |
+0.25 (+0.23%)
|
250,376 |
