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 |
| 23 Sep 2008 |
GBX |
96 |
96 |
89.5 |
90 |
89.6787 |
-6.806 (-7.03%)
|
984,759 |
| 22 Sep 2008 |
GBX |
98 |
98.75 |
95.25 |
96.806 |
96.4604 |
-0.444 (-0.46%)
|
1,204,834 |
| 19 Sep 2008 |
GBX |
98 |
102.25 |
97.25 |
97.25 |
96.9028 |
-1.25 (-1.27%)
|
4,474,337 |
| 18 Sep 2008 |
GBX |
97.5 |
98.75 |
97.5 |
98.5 |
98.1483 |
+0.5 (+0.51%)
|
1,388,045 |
| 17 Sep 2008 |
GBX |
99 |
99 |
97.6 |
98 |
97.6501 |
+0.5 (+0.51%)
|
478,133 |
| 16 Sep 2008 |
GBX |
101.5 |
102 |
97.5 |
97.5 |
97.1519 |
-4.75 (-4.65%)
|
550,375 |
| 15 Sep 2008 |
GBX |
103.5 |
103.5 |
100 |
102.25 |
101.8849 |
-3.875 (-3.65%)
|
771,966 |
| 12 Sep 2008 |
GBX |
106.25 |
106.25 |
104.5 |
106.125 |
105.7461 |
-0.375 (-0.35%)
|
1,187,425 |
| 11 Sep 2008 |
GBX |
106.25 |
106.75 |
106.25 |
106.5 |
106.1198 |
-0.5 (-0.47%)
|
507,606 |
| 10 Sep 2008 |
GBX |
107.5 |
107.75 |
106 |
107 |
106.618 |
0.0 (0.0%)
|
532,847 |
| 9 Sep 2008 |
GBX |
106.75 |
107.75 |
105 |
107 |
106.618 |
+2 (+1.90%)
|
459,189 |
| 8 Sep 2008 |
GBX |
106.25 |
106.5 |
104.5 |
105 |
104.6251 |
-0.35 (-0.33%)
|
125,921 |
| 5 Sep 2008 |
GBX |
105.75 |
106 |
104.05 |
105.35 |
104.9739 |
-0.65 (-0.61%)
|
442,978 |
| 4 Sep 2008 |
GBX |
106 |
107 |
105.35 |
106 |
105.6216 |
+1.5 (+1.44%)
|
367,593 |
| 3 Sep 2008 |
GBX |
106 |
106.5 |
104.1 |
104.5 |
104.1269 |
-2.5 (-2.34%)
|
164,459 |
| 2 Sep 2008 |
GBX |
108 |
108.5 |
107 |
107 |
106.618 |
-1 (-0.93%)
|
153,565 |
| 1 Sep 2008 |
GBX |
108 |
108 |
106.5 |
108 |
107.6144 |
+1.41 (+1.32%)
|
115,742 |
| 29 Aug 2008 |
GBX |
107.5 |
108 |
106 |
106.59 |
106.2095 |
+2.59 (+2.49%)
|
113,334 |
| 28 Aug 2008 |
GBX |
103 |
107.4 |
101.1 |
104 |
103.6287 |
-0.5 (-0.48%)
|
638,546 |
| 27 Aug 2008 |
GBX |
104.25 |
104.75 |
101 |
104.5 |
104.1269 |
+1.5 (+1.46%)
|
524,543 |
| 26 Aug 2008 |
GBX |
107.5 |
107.5 |
103 |
103 |
102.6323 |
-4 (-3.74%)
|
310,829 |
| 22 Aug 2008 |
GBX |
107.25 |
107.9 |
105.5 |
107 |
106.618 |
-1 (-0.93%)
|
157,635 |
| 21 Aug 2008 |
GBX |
107 |
108 |
107 |
108 |
107.6144 |
+1 (+0.93%)
|
160,884 |
| 20 Aug 2008 |
GBX |
108 |
108.5 |
106.6 |
107 |
106.618 |
-1.5 (-1.38%)
|
748,394 |
| 19 Aug 2008 |
GBX |
109.5 |
109.5 |
107.25 |
108.5 |
108.1126 |
-2.25 (-2.03%)
|
154,302 |
| 18 Aug 2008 |
GBX |
108.5 |
110.75 |
108.25 |
110.75 |
110.3546 |
+2.75 (+2.55%)
|
247,380 |
| 15 Aug 2008 |
GBX |
107.5 |
108 |
107.25 |
108 |
107.6144 |
+0.25 (+0.23%)
|
159,500 |
| 14 Aug 2008 |
GBX |
107.5 |
107.75 |
107 |
107.75 |
107.3653 |
+1.5 (+1.41%)
|
114,829 |
| 13 Aug 2008 |
GBX |
107 |
107.5 |
106.1 |
106.25 |
105.8707 |
0.0 (0.0%)
|
308,354 |
| 12 Aug 2008 |
GBX |
106.75 |
107.25 |
106.25 |
106.25 |
105.8707 |
-0.75 (-0.70%)
|
235,967 |
