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 |
| 8 Aug 2008 |
GBX |
106.75 |
107 |
106.1 |
107 |
106.618 |
+0.5 (+0.47%)
|
102,042 |
| 7 Aug 2008 |
GBX |
106.75 |
107 |
106.5 |
106.5 |
106.1198 |
-0.5 (-0.47%)
|
1,190,623 |
| 6 Aug 2008 |
GBX |
106 |
107.5 |
105 |
107 |
106.618 |
0.0 (0.0%)
|
290,801 |
| 5 Aug 2008 |
GBX |
106.5 |
107 |
105.5 |
107 |
106.618 |
+1 (+0.94%)
|
204,563 |
| 4 Aug 2008 |
GBX |
106 |
106 |
105 |
106 |
105.6216 |
-0.5 (-0.47%)
|
101,668 |
| 1 Aug 2008 |
GBX |
106.5 |
106.75 |
105.5 |
106.5 |
106.1198 |
-0.25 (-0.23%)
|
80,321 |
| 31 Jul 2008 |
GBX |
106 |
107 |
105 |
106.75 |
106.3689 |
-0.25 (-0.23%)
|
294,152 |
| 30 Jul 2008 |
GBX |
106 |
107 |
105.75 |
107 |
106.618 |
+1.5 (+1.42%)
|
139,814 |
| 29 Jul 2008 |
GBX |
105.5 |
105.75 |
104.75 |
105.5 |
105.1233 |
0.0 (0.0%)
|
97,361 |
| 28 Jul 2008 |
GBX |
105.25 |
105.5 |
105 |
105.5 |
105.1233 |
0.0 (0.0%)
|
50,470 |
| 25 Jul 2008 |
GBX |
106.25 |
106.25 |
104.75 |
105.5 |
105.1233 |
-0.75 (-0.71%)
|
200,396 |
| 24 Jul 2008 |
GBX |
106.5 |
106.5 |
106 |
106.25 |
105.8707 |
-0.5 (-0.47%)
|
196,896 |
| 23 Jul 2008 |
GBX |
107.25 |
107.4 |
106.5 |
106.75 |
106.3689 |
-0.75 (-0.70%)
|
287,203 |
| 22 Jul 2008 |
GBX |
108.75 |
108.75 |
106.25 |
107.5 |
107.1162 |
-0.75 (-0.69%)
|
463,604 |
| 21 Jul 2008 |
GBX |
107.75 |
108.75 |
107.75 |
108.25 |
107.8635 |
-0.25 (-0.23%)
|
142,034 |
| 18 Jul 2008 |
GBX |
108.5 |
108.5 |
107.75 |
108.5 |
108.1126 |
+0.25 (+0.23%)
|
91,458 |
| 17 Jul 2008 |
GBX |
108 |
108.75 |
108 |
108.25 |
107.8635 |
0.0 (0.0%)
|
243,938 |
| 16 Jul 2008 |
GBX |
108.25 |
108.9 |
108.25 |
108.25 |
107.8635 |
-0.75 (-0.69%)
|
166,770 |
| 15 Jul 2008 |
GBX |
111 |
111 |
108 |
109 |
108.6108 |
0.0 (0.0%)
|
236,932 |
| 14 Jul 2008 |
GBX |
108.75 |
111 |
108.5 |
109 |
108.6108 |
+0.5 (+0.46%)
|
448,243 |
| 11 Jul 2008 |
GBX |
109 |
109 |
108 |
108.5 |
108.1126 |
+0.5 (+0.46%)
|
155,873 |
| 10 Jul 2008 |
GBX |
108.5 |
109 |
107.5 |
108 |
107.6144 |
-0.5 (-0.46%)
|
189,581 |
| 9 Jul 2008 |
GBX |
109 |
110 |
108 |
108.5 |
108.1126 |
-0.25 (-0.23%)
|
227,820 |
| 8 Jul 2008 |
GBX |
108.5 |
109.2 |
107.5 |
108.75 |
108.3617 |
-0.5 (-0.46%)
|
461,867 |
| 7 Jul 2008 |
GBX |
109.75 |
110 |
108.55 |
109.25 |
108.86 |
+0.5 (+0.46%)
|
238,012 |
| 4 Jul 2008 |
GBX |
109 |
110.4 |
108.5 |
108.75 |
108.3617 |
0.0 (0.0%)
|
195,793 |
| 3 Jul 2008 |
GBX |
110.25 |
110.25 |
108 |
108.75 |
108.3617 |
-1.25 (-1.14%)
|
214,002 |
| 2 Jul 2008 |
GBX |
109.75 |
110.5 |
109 |
110 |
109.6073 |
+0.5 (+0.46%)
|
181,621 |
| 1 Jul 2008 |
GBX |
108.75 |
110 |
108.55 |
109.5 |
109.1091 |
+0.75 (+0.69%)
|
357,298 |
| 30 Jun 2008 |
GBX |
107.75 |
108.75 |
107.75 |
108.75 |
108.3617 |
+0.25 (+0.23%)
|
334,230 |
