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 |
| 28 Apr 2009 |
GBX |
102 |
107 |
102 |
105 |
104.6251 |
+1 (+0.96%)
|
817,012 |
| 27 Apr 2009 |
GBX |
102.5 |
104.3 |
102.5 |
104 |
103.6287 |
-0.5 (-0.48%)
|
294,851 |
| 24 Apr 2009 |
GBX |
103.5 |
105 |
103 |
104.5 |
104.1269 |
+1.75 (+1.70%)
|
280,747 |
| 23 Apr 2009 |
GBX |
102.75 |
105.5 |
102.25 |
102.75 |
102.3832 |
+1.5 (+1.48%)
|
889,549 |
| 22 Apr 2009 |
GBX |
101.75 |
103.561 |
101.25 |
101.25 |
100.8885 |
+0.25 (+0.25%)
|
909,290 |
| 21 Apr 2009 |
GBX |
100.5 |
102 |
100.5 |
101 |
100.6394 |
-0.25 (-0.25%)
|
994,155 |
| 20 Apr 2009 |
GBX |
100 |
102.5 |
100 |
101.25 |
100.8885 |
+0.25 (+0.25%)
|
650,033 |
| 17 Apr 2009 |
GBX |
102 |
102.25 |
100.38 |
101 |
100.6394 |
-1 (-0.98%)
|
196,544 |
| 16 Apr 2009 |
GBX |
100.5 |
102 |
100 |
102 |
101.6358 |
+1 (+0.99%)
|
570,169 |
| 15 Apr 2009 |
GBX |
98.5 |
102 |
97.55 |
101 |
100.6394 |
+0.5 (+0.50%)
|
1,737,275 |
| 14 Apr 2009 |
GBX |
99.5 |
100.5 |
99 |
100.5 |
100.1412 |
+1.5 (+1.52%)
|
957,236 |
| 9 Apr 2009 |
GBX |
93.5 |
99.9 |
93.35 |
99 |
98.6466 |
+5 (+5.32%)
|
1,584,070 |
| 8 Apr 2009 |
GBX |
93.75 |
94.215 |
92.5 |
94 |
93.6644 |
-0.25 (-0.27%)
|
1,217,091 |
| 7 Apr 2009 |
GBX |
95 |
95 |
93.5 |
94.25 |
93.9135 |
-0.25 (-0.26%)
|
1,191,699 |
| 6 Apr 2009 |
GBX |
94.25 |
95 |
93.5 |
94.5 |
94.1626 |
-0.5 (-0.53%)
|
344,978 |
| 3 Apr 2009 |
GBX |
94 |
95.25 |
93.5 |
95 |
94.6608 |
+1.5 (+1.60%)
|
369,939 |
| 2 Apr 2009 |
GBX |
95 |
95.25 |
92.75 |
93.5 |
93.1662 |
+6 (+6.86%)
|
976,433 |
| 1 Apr 2009 |
GBX |
88.5 |
95 |
87.5 |
87.5 |
87.1876 |
-0.5 (-0.57%)
|
21,823,973 |
| 31 Mar 2009 |
GBX |
87.25 |
88.25 |
87.25 |
88 |
87.6858 |
+1 (+1.15%)
|
689,505 |
| 30 Mar 2009 |
GBX |
87.25 |
93.491 |
87 |
87 |
86.6894 |
+1 (+1.16%)
|
1,280,184 |
| 27 Mar 2009 |
GBX |
87 |
87.48 |
85 |
86 |
85.693 |
-0.75 (-0.86%)
|
185,285 |
| 26 Mar 2009 |
GBX |
85 |
87 |
84.75 |
86.75 |
86.4403 |
+0.75 (+0.87%)
|
287,152 |
| 25 Mar 2009 |
GBX |
84.5 |
86 |
83.25 |
86 |
85.693 |
-1 (-1.15%)
|
1,333,046 |
| 24 Mar 2009 |
GBX |
87 |
87 |
85.25 |
87 |
86.6894 |
+1 (+1.16%)
|
357,823 |
| 23 Mar 2009 |
GBX |
84.25 |
86 |
84 |
86 |
85.693 |
+1.5 (+1.78%)
|
161,713 |
| 20 Mar 2009 |
GBX |
84.25 |
84.9 |
83.25 |
84.5 |
84.1983 |
+0.5 (+0.60%)
|
1,571,132 |
| 19 Mar 2009 |
GBX |
83.25 |
87 |
83.25 |
84 |
83.7001 |
+1.25 (+1.51%)
|
263,530 |
| 18 Mar 2009 |
GBX |
82 |
82.75 |
81.25 |
82.75 |
82.4546 |
+0.25 (+0.30%)
|
1,335,405 |
| 17 Mar 2009 |
GBX |
82.5 |
83.175 |
81.75 |
82.5 |
82.2055 |
-0.5 (-0.60%)
|
1,440,792 |
| 16 Mar 2009 |
GBX |
82.5 |
83.5 |
82.5 |
83 |
82.7037 |
+0.5 (+0.61%)
|
179,652 |
