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 |
| 28 Mar 2008 |
GBX |
109.5 |
109.99 |
109 |
109.25 |
108.86 |
0.0 (0.0%)
|
287,603 |
| 27 Mar 2008 |
GBX |
107.5 |
109.9 |
107.5 |
109.25 |
108.86 |
+1.25 (+1.16%)
|
574,759 |
| 26 Mar 2008 |
GBX |
108.5 |
109 |
107.64 |
108 |
107.6144 |
+1 (+0.93%)
|
1,003,622 |
| 25 Mar 2008 |
GBX |
106.5 |
110 |
105.5 |
107 |
106.618 |
+1 (+0.94%)
|
2,011,753 |
| 20 Mar 2008 |
GBX |
106.5 |
107 |
105.65 |
106 |
105.6216 |
+0.15 (+0.14%)
|
148,441 |
| 19 Mar 2008 |
GBX |
106.5 |
106.5 |
105.75 |
105.85 |
105.4721 |
-0.15 (-0.14%)
|
1,061,898 |
| 18 Mar 2008 |
GBX |
106.5 |
106.5 |
106 |
106 |
105.6216 |
-1 (-0.93%)
|
178,793 |
| 17 Mar 2008 |
GBX |
106 |
107 |
105.75 |
107 |
106.618 |
+0.5 (+0.47%)
|
149,469 |
| 14 Mar 2008 |
GBX |
106 |
107 |
105.75 |
106.5 |
106.1198 |
0.0 (0.0%)
|
252,541 |
| 13 Mar 2008 |
GBX |
105.5 |
106.5 |
105.5 |
106.5 |
106.1198 |
+1.5 (+1.43%)
|
855,923 |
| 12 Mar 2008 |
GBX |
106 |
106.75 |
104.5 |
105 |
104.6251 |
-1.5 (-1.41%)
|
207,208 |
| 11 Mar 2008 |
GBX |
107 |
107.75 |
106.5 |
106.5 |
106.1198 |
-1 (-0.93%)
|
65,225 |
| 10 Mar 2008 |
GBX |
107.25 |
107.715 |
107.25 |
107.5 |
107.1162 |
+0.15 (+0.14%)
|
51,390 |
| 7 Mar 2008 |
GBX |
109 |
109 |
107.25 |
107.35 |
106.9667 |
-2.05 (-1.87%)
|
248,479 |
| 6 Mar 2008 |
GBX |
110 |
110 |
109.25 |
109.4 |
109.0094 |
-0.26 (-0.24%)
|
176,295 |
| 5 Mar 2008 |
GBX |
107.5 |
109.67 |
107.5 |
109.66 |
109.2685 |
+2.91 (+2.73%)
|
248,146 |
| 4 Mar 2008 |
GBX |
107.5 |
107.5 |
106.5 |
106.75 |
106.3689 |
+0.85 (+0.80%)
|
116,850 |
| 3 Mar 2008 |
GBX |
105.5 |
107.24 |
105.5 |
105.9 |
105.5219 |
-1.3 (-1.21%)
|
126,795 |
| 29 Feb 2008 |
GBX |
106.5 |
107.2 |
106.25 |
107.2 |
106.8173 |
-0.05 (-0.05%)
|
73,250 |
| 28 Feb 2008 |
GBX |
106.75 |
107.4 |
106.6 |
107.25 |
106.8671 |
+1.23 (+1.16%)
|
143,450 |
| 27 Feb 2008 |
GBX |
106.5 |
107 |
105.65 |
106.02 |
105.6415 |
+0.02 (+0.02%)
|
596,588 |
| 26 Feb 2008 |
GBX |
105.87 |
106.59 |
105.5 |
106 |
105.6216 |
-0.27 (-0.25%)
|
91,559 |
| 25 Feb 2008 |
GBX |
106.55 |
106.55 |
105.76 |
106.27 |
105.8906 |
+0.77 (+0.73%)
|
71,710 |
| 22 Feb 2008 |
GBX |
106 |
106.5 |
105.5 |
105.5 |
105.1233 |
-1.25 (-1.17%)
|
101,698 |
| 21 Feb 2008 |
GBX |
106.75 |
106.869 |
106.25 |
106.75 |
106.3689 |
+0.5 (+0.47%)
|
233,492 |
| 20 Feb 2008 |
GBX |
106.75 |
106.75 |
106.25 |
106.25 |
105.8707 |
+0.25 (+0.24%)
|
33,600 |
| 19 Feb 2008 |
GBX |
106.5 |
106.88 |
106 |
106 |
105.6216 |
-0.5 (-0.47%)
|
71,415 |
| 18 Feb 2008 |
GBX |
107.25 |
107.75 |
106.5 |
106.5 |
106.1198 |
-1.09 (-1.01%)
|
744,895 |
| 15 Feb 2008 |
GBX |
106.5 |
108 |
106.25 |
107.59 |
107.2059 |
+0.57 (+0.53%)
|
474,124 |
| 14 Feb 2008 |
GBX |
106.25 |
107.26 |
106 |
107.02 |
106.6379 |
-0.48 (-0.45%)
|
137,175 |
