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 |
| 23 Jul 2009 |
GBX |
106.75 |
107.03 |
106.25 |
107 |
106.618 |
0.0 (0.0%)
|
869,404 |
| 22 Jul 2009 |
GBX |
106.5 |
107 |
106.1 |
107 |
106.618 |
0.0 (0.0%)
|
678,329 |
| 21 Jul 2009 |
GBX |
107.75 |
108 |
106.75 |
107 |
106.618 |
0.0 (0.0%)
|
304,846 |
| 20 Jul 2009 |
GBX |
108.5 |
109 |
106.75 |
107 |
106.618 |
-0.5 (-0.47%)
|
467,662 |
| 17 Jul 2009 |
GBX |
107.5 |
108.25 |
106.5 |
107.5 |
107.1162 |
+1.05 (+0.99%)
|
433,111 |
| 16 Jul 2009 |
GBX |
107.5 |
107.5 |
105.72 |
106.45 |
106.07 |
-1.55 (-1.44%)
|
600,159 |
| 15 Jul 2009 |
GBX |
107 |
108.75 |
106.5 |
108 |
107.6144 |
+1 (+0.93%)
|
5,989,448 |
| 14 Jul 2009 |
GBX |
105.5 |
107 |
105.5 |
107 |
106.618 |
+1 (+0.94%)
|
1,766,367 |
| 13 Jul 2009 |
GBX |
105.75 |
106.5 |
105.25 |
106 |
105.6216 |
+0.75 (+0.71%)
|
646,951 |
| 10 Jul 2009 |
GBX |
104.75 |
106 |
104.75 |
105.25 |
104.8742 |
-0.25 (-0.24%)
|
532,171 |
| 9 Jul 2009 |
GBX |
103.75 |
105.75 |
103.75 |
105.5 |
105.1233 |
+1.75 (+1.69%)
|
1,337,625 |
| 8 Jul 2009 |
GBX |
103 |
104.25 |
103 |
103.75 |
103.3796 |
+0.25 (+0.24%)
|
246,368 |
| 7 Jul 2009 |
GBX |
103.5 |
104.25 |
103 |
103.5 |
103.1305 |
+0.5 (+0.49%)
|
200,305 |
| 6 Jul 2009 |
GBX |
103 |
104 |
102.5 |
103 |
102.6323 |
-0.5 (-0.48%)
|
244,796 |
| 3 Jul 2009 |
GBX |
103 |
104 |
102 |
103.5 |
103.1305 |
+2.25 (+2.22%)
|
600,662 |
| 2 Jul 2009 |
GBX |
102 |
103.25 |
101.25 |
101.25 |
100.8885 |
-2 (-1.94%)
|
511,258 |
| 1 Jul 2009 |
GBX |
103 |
103.5 |
101 |
103.25 |
102.8814 |
+1.5 (+1.47%)
|
273,828 |
| 30 Jun 2009 |
GBX |
104 |
104 |
101 |
101.75 |
101.3867 |
+0.25 (+0.25%)
|
353,662 |
| 29 Jun 2009 |
GBX |
103.5 |
104 |
101 |
101.5 |
101.1376 |
0.0 (0.0%)
|
595,356 |
| 26 Jun 2009 |
GBX |
102 |
102 |
100.75 |
101.5 |
101.1376 |
-1 (-0.98%)
|
310,438 |
| 25 Jun 2009 |
GBX |
103.5 |
103.5 |
101.5 |
102.5 |
102.1341 |
-0.625 (-0.61%)
|
596,386 |
| 24 Jun 2009 |
GBX |
101.25 |
103.5 |
100.8 |
103.125 |
102.7568 |
+2.125 (+2.10%)
|
396,189 |
| 23 Jun 2009 |
GBX |
100.25 |
101.75 |
99.75 |
101 |
100.6394 |
+1 (+1%)
|
508,102 |
| 22 Jun 2009 |
GBX |
100.75 |
101.5 |
99.75 |
100 |
99.643 |
-1.5 (-1.48%)
|
454,560 |
| 19 Jun 2009 |
GBX |
101.75 |
102 |
100.25 |
101.5 |
101.1376 |
-0.5 (-0.49%)
|
1,546,222 |
| 18 Jun 2009 |
GBX |
101.5 |
102 |
99.75 |
102 |
101.6358 |
+1 (+0.99%)
|
745,526 |
| 17 Jun 2009 |
GBX |
102.75 |
104 |
101 |
101 |
100.6394 |
-2 (-1.94%)
|
710,753 |
| 16 Jun 2009 |
GBX |
102.25 |
104.25 |
101.75 |
103 |
102.6323 |
+0.75 (+0.73%)
|
506,650 |
| 15 Jun 2009 |
GBX |
103.75 |
104 |
102 |
102.25 |
101.8849 |
-1 (-0.97%)
|
469,621 |
| 12 Jun 2009 |
GBX |
102.5 |
104.5 |
102.5 |
103.25 |
102.8814 |
-0.75 (-0.72%)
|
512,087 |
