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 |
| 11 Jun 2009 |
GBX |
102.75 |
104 |
102.25 |
104 |
103.6287 |
+0.5 (+0.48%)
|
1,455,620 |
| 10 Jun 2009 |
GBX |
107.5 |
108 |
102 |
103.5 |
103.1305 |
-2.75 (-2.59%)
|
1,757,438 |
| 9 Jun 2009 |
GBX |
106.5 |
108 |
106.25 |
106.25 |
105.8707 |
-0.75 (-0.70%)
|
488,585 |
| 8 Jun 2009 |
GBX |
108 |
108.5 |
106.95 |
107 |
106.618 |
-0.75 (-0.70%)
|
452,541 |
| 5 Jun 2009 |
GBX |
108 |
108.75 |
106.75 |
107.75 |
107.3653 |
-0.5 (-0.46%)
|
282,909 |
| 4 Jun 2009 |
GBX |
106.5 |
108.5 |
106.05 |
108.25 |
107.8635 |
+1.75 (+1.64%)
|
1,462,407 |
| 3 Jun 2009 |
GBX |
105.5 |
106.5 |
104.25 |
106.5 |
106.1198 |
+1.5 (+1.43%)
|
2,270,869 |
| 2 Jun 2009 |
GBX |
105.75 |
106 |
105 |
105 |
104.6251 |
-1 (-0.94%)
|
345,909 |
| 1 Jun 2009 |
GBX |
106.25 |
106.5 |
105.5 |
106 |
105.6216 |
+0.75 (+0.71%)
|
405,892 |
| 29 May 2009 |
GBX |
104.75 |
105.5 |
104.6 |
105.25 |
104.8742 |
+0.5 (+0.48%)
|
345,056 |
| 28 May 2009 |
GBX |
105 |
105.75 |
104.5 |
104.75 |
104.376 |
+0.25 (+0.24%)
|
345,572 |
| 27 May 2009 |
GBX |
106 |
106 |
104.5 |
104.5 |
104.1269 |
-1.5 (-1.42%)
|
258,085 |
| 26 May 2009 |
GBX |
105.75 |
106.08 |
104.75 |
106 |
105.6216 |
+0.5 (+0.47%)
|
192,924 |
| 22 May 2009 |
GBX |
104.5 |
105.75 |
104.25 |
105.5 |
105.1233 |
0.0 (0.0%)
|
108,567 |
| 21 May 2009 |
GBX |
105 |
105.5 |
103.5 |
105.5 |
105.1233 |
0.0 (0.0%)
|
424,503 |
| 20 May 2009 |
GBX |
105.5 |
105.5 |
103.5 |
105.5 |
105.1233 |
-2.5 (-2.31%)
|
763,324 |
| 19 May 2009 |
GBX |
107 |
109 |
106 |
108 |
107.6144 |
+1 (+0.93%)
|
1,549,636 |
| 18 May 2009 |
GBX |
106.5 |
107.25 |
106.25 |
107 |
106.618 |
+1 (+0.94%)
|
458,338 |
| 15 May 2009 |
GBX |
105 |
106.5 |
104.05 |
106 |
105.6216 |
+2.25 (+2.17%)
|
478,878 |
| 14 May 2009 |
GBX |
102.5 |
105.25 |
102.25 |
103.75 |
103.3796 |
+2.2 (+2.17%)
|
402,297 |
| 13 May 2009 |
GBX |
102.25 |
102.76 |
101.5 |
101.55 |
101.1874 |
+0.05 (+0.05%)
|
310,322 |
| 12 May 2009 |
GBX |
103.5 |
103.74 |
101 |
101.5 |
101.1376 |
-1.75 (-1.69%)
|
634,121 |
| 11 May 2009 |
GBX |
104.5 |
105.249 |
102.5 |
103.25 |
102.8814 |
-1.25 (-1.20%)
|
578,488 |
| 8 May 2009 |
GBX |
104.25 |
106.247 |
104 |
104.5 |
104.1269 |
0.0 (0.0%)
|
716,063 |
| 7 May 2009 |
GBX |
104.5 |
105.25 |
103.55 |
104.5 |
104.1269 |
-0.5 (-0.48%)
|
303,943 |
| 6 May 2009 |
GBX |
105.5 |
105.5 |
103.75 |
105 |
104.6251 |
0.0 (0.0%)
|
443,430 |
| 5 May 2009 |
GBX |
103.5 |
105.25 |
102.5 |
105 |
104.6251 |
-0.25 (-0.24%)
|
493,474 |
| 1 May 2009 |
GBX |
104 |
105.75 |
101.6 |
105.25 |
104.8742 |
+0.25 (+0.24%)
|
517,095 |
| 30 Apr 2009 |
GBX |
106.5 |
106.85 |
103.75 |
105 |
104.6251 |
-1.13 (-1.06%)
|
979,558 |
| 29 Apr 2009 |
GBX |
105 |
107 |
105 |
106.13 |
105.7511 |
+1.13 (+1.08%)
|
1,034,352 |
