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 |
| 16 Dec 2008 |
GBX |
84 |
84 |
83.25 |
84 |
83.7001 |
-0.5 (-0.59%)
|
370,416 |
| 15 Dec 2008 |
GBX |
85.5 |
85.5 |
84 |
84.5 |
84.1983 |
+1.25 (+1.50%)
|
248,968 |
| 12 Dec 2008 |
GBX |
85 |
85 |
83 |
83.25 |
82.9528 |
-2.5 (-2.92%)
|
297,248 |
| 11 Dec 2008 |
GBX |
84 |
85.75 |
84 |
85.75 |
85.4439 |
+0.75 (+0.88%)
|
277,686 |
| 10 Dec 2008 |
GBX |
83.25 |
85 |
81 |
85 |
84.6965 |
+2 (+2.41%)
|
361,224 |
| 9 Dec 2008 |
GBX |
78 |
83.75 |
78 |
83 |
82.7037 |
+4.75 (+6.07%)
|
1,261,332 |
| 8 Dec 2008 |
GBX |
79 |
79 |
77 |
78.25 |
77.9706 |
+0.75 (+0.97%)
|
489,179 |
| 5 Dec 2008 |
GBX |
80 |
80 |
77.5 |
77.5 |
77.2233 |
-1 (-1.27%)
|
504,382 |
| 4 Dec 2008 |
GBX |
80.5 |
82 |
78.5 |
78.5 |
78.2197 |
-2.25 (-2.79%)
|
499,336 |
| 3 Dec 2008 |
GBX |
79.5 |
81 |
77.5 |
80.75 |
80.4617 |
+0.25 (+0.31%)
|
423,557 |
| 2 Dec 2008 |
GBX |
79 |
80.5 |
77.5 |
80.5 |
80.2126 |
+0.5 (+0.63%)
|
884,477 |
| 1 Dec 2008 |
GBX |
83 |
83.5 |
79.25 |
80 |
79.7144 |
-2.25 (-2.74%)
|
413,973 |
| 28 Nov 2008 |
GBX |
84 |
85 |
82.25 |
82.25 |
81.9564 |
-2.3 (-2.72%)
|
169,155 |
| 27 Nov 2008 |
GBX |
85 |
85.5 |
83.5 |
84.55 |
84.2481 |
0.0 (0.0%)
|
209,833 |
| 26 Nov 2008 |
GBX |
83.75 |
86 |
83 |
84.55 |
84.2481 |
-0.45 (-0.53%)
|
331,382 |
| 25 Nov 2008 |
GBX |
84.25 |
86 |
81.25 |
85 |
84.6965 |
0.0 (0.0%)
|
685,797 |
| 24 Nov 2008 |
GBX |
85 |
86 |
84 |
85 |
84.6965 |
0.0 (0.0%)
|
215,869 |
| 21 Nov 2008 |
GBX |
84.25 |
86 |
81.75 |
85 |
84.6965 |
+1 (+1.19%)
|
451,850 |
| 20 Nov 2008 |
GBX |
84.25 |
87 |
84 |
84 |
83.7001 |
-3 (-3.45%)
|
532,112 |
| 19 Nov 2008 |
GBX |
85.5 |
88 |
85 |
87 |
86.6894 |
-1 (-1.14%)
|
163,115 |
| 18 Nov 2008 |
GBX |
87.25 |
88.25 |
85.25 |
88 |
87.6858 |
-0.5 (-0.56%)
|
481,866 |
| 17 Nov 2008 |
GBX |
88.5 |
89.5 |
87.25 |
88.5 |
88.184 |
-3.5 (-3.80%)
|
138,735 |
| 14 Nov 2008 |
GBX |
90 |
92.5 |
88.5 |
92 |
91.6715 |
+2 (+2.22%)
|
224,609 |
| 13 Nov 2008 |
GBX |
88.5 |
90 |
88.5 |
90 |
89.6787 |
+0.25 (+0.28%)
|
111,213 |
| 12 Nov 2008 |
GBX |
88.5 |
91.25 |
88.5 |
89.75 |
89.4296 |
+1 (+1.13%)
|
381,864 |
| 11 Nov 2008 |
GBX |
91.25 |
92.25 |
88.75 |
88.75 |
88.4331 |
-2.25 (-2.47%)
|
291,384 |
| 10 Nov 2008 |
GBX |
92 |
93.5 |
90.5 |
91 |
90.6751 |
-3.5 (-3.70%)
|
427,381 |
| 7 Nov 2008 |
GBX |
89 |
94.5 |
89 |
94.5 |
94.1626 |
+2.25 (+2.44%)
|
698,633 |
| 6 Nov 2008 |
GBX |
89.5 |
92.5 |
89.5 |
92.25 |
91.9207 |
-2.5 (-2.64%)
|
192,687 |
| 5 Nov 2008 |
GBX |
90 |
94.75 |
88.5 |
94.75 |
94.4117 |
+4.069 (+4.49%)
|
532,976 |
