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 |
| 30 Jan 2009 |
GBX |
94 |
94 |
91.5 |
92.9 |
92.5683 |
-1.1 (-1.17%)
|
234,592 |
| 29 Jan 2009 |
GBX |
94.25 |
94.25 |
92 |
94 |
93.6644 |
0.0 (0.0%)
|
236,625 |
| 28 Jan 2009 |
GBX |
92.5 |
95 |
92.5 |
94 |
93.6644 |
-0.25 (-0.27%)
|
550,384 |
| 27 Jan 2009 |
GBX |
91.5 |
94.25 |
90.75 |
94.25 |
93.9135 |
+3.75 (+4.14%)
|
342,342 |
| 26 Jan 2009 |
GBX |
88.75 |
92 |
88.25 |
90.5 |
90.1769 |
+0.75 (+0.84%)
|
173,764 |
| 23 Jan 2009 |
GBX |
89.5 |
90.5 |
88 |
89.75 |
89.4296 |
-0.5 (-0.55%)
|
371,635 |
| 22 Jan 2009 |
GBX |
90.5 |
91 |
89.6 |
90.25 |
89.9278 |
0.0 (0.0%)
|
109,690 |
| 21 Jan 2009 |
GBX |
90 |
90.25 |
89.25 |
90.25 |
89.9278 |
+0.25 (+0.28%)
|
592,832 |
| 20 Jan 2009 |
GBX |
88.25 |
92.75 |
88 |
90 |
89.6787 |
+1.25 (+1.41%)
|
705,808 |
| 19 Jan 2009 |
GBX |
85 |
91.5 |
85 |
88.75 |
88.4331 |
+3.5 (+4.11%)
|
1,304,214 |
| 16 Jan 2009 |
GBX |
84.5 |
87 |
83.25 |
85.25 |
84.9456 |
+2.25 (+2.71%)
|
346,172 |
| 15 Jan 2009 |
GBX |
83.25 |
84.5 |
83 |
83 |
82.7037 |
0.0 (0.0%)
|
270,413 |
| 14 Jan 2009 |
GBX |
82.75 |
84.5 |
82.75 |
83 |
82.7037 |
+1.5 (+1.84%)
|
292,522 |
| 13 Jan 2009 |
GBX |
85.5 |
86 |
81.5 |
81.5 |
81.209 |
-4.75 (-5.51%)
|
893,996 |
| 12 Jan 2009 |
GBX |
82 |
87 |
81.68 |
86.25 |
85.9421 |
+4.75 (+5.83%)
|
621,170 |
| 9 Jan 2009 |
GBX |
81 |
84.5 |
80.5 |
81.5 |
81.209 |
+2 (+2.52%)
|
357,924 |
| 8 Jan 2009 |
GBX |
79.25 |
81.75 |
76 |
79.5 |
79.2162 |
+1 (+1.27%)
|
560,176 |
| 7 Jan 2009 |
GBX |
79 |
80.75 |
78.25 |
78.5 |
78.2197 |
-1.25 (-1.57%)
|
683,865 |
| 6 Jan 2009 |
GBX |
78.5 |
80 |
78.25 |
79.75 |
79.4653 |
+1.75 (+2.24%)
|
896,862 |
| 5 Jan 2009 |
GBX |
81.5 |
81.5 |
78 |
78 |
77.7215 |
-2 (-2.50%)
|
530,162 |
| 2 Jan 2009 |
GBX |
80 |
81.5 |
79.75 |
80 |
79.7144 |
+1.5 (+1.91%)
|
177,702 |
| 31 Dec 2008 |
GBX |
82.75 |
83 |
78.5 |
78.5 |
78.2197 |
-4.5 (-5.42%)
|
124,260 |
| 30 Dec 2008 |
GBX |
81.5 |
83.5 |
80 |
83 |
82.7037 |
+2 (+2.47%)
|
164,593 |
| 29 Dec 2008 |
GBX |
82.5 |
84 |
81 |
81 |
80.7108 |
0.0 (0.0%)
|
214,835 |
| 24 Dec 2008 |
GBX |
81 |
81.9 |
81 |
81 |
80.7108 |
-1 (-1.22%)
|
7,192 |
| 23 Dec 2008 |
GBX |
80.75 |
82.5 |
80.75 |
82 |
81.7072 |
+1.5 (+1.86%)
|
236,774 |
| 22 Dec 2008 |
GBX |
82.5 |
82.9 |
80 |
80.5 |
80.2126 |
0.0 (0.0%)
|
174,073 |
| 19 Dec 2008 |
GBX |
85 |
85 |
80.5 |
80.5 |
80.2126 |
-5.25 (-6.12%)
|
841,409 |
| 18 Dec 2008 |
GBX |
86 |
86.25 |
84 |
85.75 |
85.4439 |
+0.25 (+0.29%)
|
1,754,922 |
| 17 Dec 2008 |
GBX |
84.5 |
86 |
83.75 |
85.5 |
85.1947 |
+1.5 (+1.79%)
|
291,058 |
