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 |
| 13 Mar 2009 |
GBX |
82.75 |
83.5 |
82.44 |
82.5 |
82.2055 |
-0.75 (-0.90%)
|
781,276 |
| 12 Mar 2009 |
GBX |
83.5 |
84.25 |
82.75 |
83.25 |
82.9528 |
-1.25 (-1.48%)
|
431,617 |
| 11 Mar 2009 |
GBX |
84.75 |
84.75 |
83.75 |
84.5 |
84.1983 |
+1.5 (+1.81%)
|
171,197 |
| 10 Mar 2009 |
GBX |
83.5 |
85.5 |
83 |
83 |
82.7037 |
+0.3 (+0.36%)
|
672,970 |
| 9 Mar 2009 |
GBX |
83.5 |
85.5 |
82 |
82.7 |
82.4047 |
-1.8 (-2.13%)
|
718,601 |
| 6 Mar 2009 |
GBX |
84.5 |
86.5 |
82.75 |
84.5 |
84.1983 |
-0.75 (-0.88%)
|
410,920 |
| 5 Mar 2009 |
GBX |
85 |
87.5 |
84.5 |
85.25 |
84.9456 |
0.0 (0.0%)
|
612,712 |
| 4 Mar 2009 |
GBX |
85.5 |
87 |
85 |
85.25 |
84.9456 |
+0.25 (+0.29%)
|
1,546,478 |
| 3 Mar 2009 |
GBX |
86.25 |
87 |
85 |
85 |
84.6965 |
0.0 (0.0%)
|
313,807 |
| 2 Mar 2009 |
GBX |
86 |
86.5 |
85 |
85 |
84.6965 |
-1.5 (-1.73%)
|
192,643 |
| 27 Feb 2009 |
GBX |
86.5 |
88 |
85 |
86.5 |
86.1912 |
+1.5 (+1.76%)
|
309,935 |
| 26 Feb 2009 |
GBX |
90 |
91.5 |
85 |
85 |
84.6965 |
-8.5 (-9.09%)
|
436,470 |
| 25 Feb 2009 |
GBX |
94 |
94 |
89 |
93.5 |
93.1662 |
+1 (+1.08%)
|
879,658 |
| 24 Feb 2009 |
GBX |
89.75 |
92.75 |
88.5 |
92.5 |
92.1698 |
+2.5 (+2.78%)
|
552,354 |
| 23 Feb 2009 |
GBX |
87.5 |
90 |
87.5 |
90 |
89.6787 |
+2.5 (+2.86%)
|
399,793 |
| 20 Feb 2009 |
GBX |
88 |
89.25 |
87.5 |
87.5 |
87.1876 |
-1.5 (-1.69%)
|
127,758 |
| 19 Feb 2009 |
GBX |
89 |
89 |
87 |
89 |
88.6823 |
+1.015 (+1.15%)
|
264,662 |
| 18 Feb 2009 |
GBX |
87.25 |
89 |
86.25 |
87.9854 |
87.6713 |
+1.985 (+2.31%)
|
2,441,245 |
| 17 Feb 2009 |
GBX |
88.5 |
88.5 |
86 |
86 |
85.693 |
-2.5 (-2.82%)
|
572,349 |
| 16 Feb 2009 |
GBX |
86.25 |
89 |
85.25 |
88.5 |
88.184 |
-3.75 (-4.07%)
|
462,665 |
| 13 Feb 2009 |
GBX |
92.5 |
92.5 |
84.5 |
92.25 |
91.9207 |
-0.5 (-0.54%)
|
1,523,879 |
| 12 Feb 2009 |
GBX |
93 |
93 |
92 |
92.75 |
92.4189 |
+0.25 (+0.27%)
|
480,383 |
| 11 Feb 2009 |
GBX |
93.5 |
93.75 |
92.5 |
92.5 |
92.1698 |
-1 (-1.07%)
|
247,037 |
| 10 Feb 2009 |
GBX |
94.75 |
95.75 |
93.25 |
93.5 |
93.1662 |
-2.25 (-2.35%)
|
318,135 |
| 9 Feb 2009 |
GBX |
95 |
97 |
94.75 |
95.75 |
95.4082 |
-0.75 (-0.78%)
|
283,104 |
| 6 Feb 2009 |
GBX |
92.5 |
97.25 |
92.5 |
96.5 |
96.1555 |
+2 (+2.12%)
|
239,850 |
| 5 Feb 2009 |
GBX |
93.75 |
94.5 |
92 |
94.5 |
94.1626 |
+2.25 (+2.44%)
|
150,589 |
| 4 Feb 2009 |
GBX |
92.75 |
94.25 |
92 |
92.25 |
91.9207 |
+0.5 (+0.54%)
|
1,564,174 |
| 3 Feb 2009 |
GBX |
91 |
92.5 |
91 |
91.75 |
91.4224 |
+1.75 (+1.94%)
|
432,577 |
| 2 Feb 2009 |
GBX |
91 |
92.5 |
90 |
90 |
89.6787 |
-2.9 (-3.12%)
|
234,026 |
