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 |
| 12 Feb 2008 |
GBX |
105.5 |
106 |
104.65 |
105.9 |
105.5219 |
+0.5 (+0.47%)
|
88,800 |
| 11 Feb 2008 |
GBX |
105.4 |
105.4 |
105.4 |
105.4 |
105.0237 |
0.0 (0.0%)
|
3,300 |
| 8 Feb 2008 |
GBX |
105 |
105.5 |
104.5 |
105.4 |
105.0237 |
+0.65 (+0.62%)
|
64,117 |
| 7 Feb 2008 |
GBX |
106.25 |
106.25 |
104.75 |
104.75 |
104.376 |
-1.6 (-1.50%)
|
69,600 |
| 6 Feb 2008 |
GBX |
105.5 |
106.35 |
105.45 |
106.35 |
105.9703 |
+0.35 (+0.33%)
|
25,600 |
| 5 Feb 2008 |
GBX |
106.25 |
106.75 |
106 |
106 |
105.6216 |
-1.54 (-1.43%)
|
200,800 |
| 4 Feb 2008 |
GBX |
107 |
107.54 |
107 |
107.54 |
107.1561 |
+0.04 (+0.04%)
|
10,465 |
| 1 Feb 2008 |
GBX |
106.67 |
107.5 |
106.61 |
107.5 |
107.1162 |
-0.1 (-0.09%)
|
12,244 |
| 31 Jan 2008 |
GBX |
108 |
108.87 |
105.5 |
107.6 |
107.2158 |
-1.05 (-0.97%)
|
259,711 |
| 30 Jan 2008 |
GBX |
108 |
108.75 |
107.36 |
108.65 |
108.2621 |
+1.55 (+1.45%)
|
107,500 |
| 29 Jan 2008 |
GBX |
107.25 |
107.5 |
106.76 |
107.1 |
106.7176 |
+0.29 (+0.27%)
|
248,103 |
| 28 Jan 2008 |
GBX |
107.25 |
107.63 |
106.75 |
106.81 |
106.4287 |
-0.19 (-0.18%)
|
960,985 |
| 25 Jan 2008 |
GBX |
106.75 |
108 |
106.73 |
107 |
106.618 |
+0.28 (+0.26%)
|
430,226 |
| 24 Jan 2008 |
GBX |
106 |
107.41 |
106 |
106.72 |
106.339 |
+0.47 (+0.44%)
|
51,633 |
| 23 Jan 2008 |
GBX |
106.5 |
107.38 |
106.12 |
106.25 |
105.8707 |
-0.25 (-0.23%)
|
316,990 |
| 22 Jan 2008 |
GBX |
107.5 |
108 |
106.5 |
106.5 |
106.1198 |
-1.65 (-1.53%)
|
721,825 |
| 21 Jan 2008 |
GBX |
108.75 |
109.65 |
107.5 |
108.15 |
107.7639 |
-1.1 (-1.01%)
|
817,943 |
| 18 Jan 2008 |
GBX |
109 |
109.91 |
109 |
109.25 |
108.86 |
+0.5 (+0.46%)
|
300,608 |
| 17 Jan 2008 |
GBX |
109 |
109.5 |
108.75 |
108.75 |
108.3617 |
-0.88 (-0.80%)
|
355,734 |
| 16 Jan 2008 |
GBX |
109.5 |
110 |
108.75 |
109.63 |
109.2386 |
-0.12 (-0.11%)
|
671,853 |
| 15 Jan 2008 |
GBX |
110.5 |
110.5 |
109.75 |
109.75 |
109.3582 |
-1.75 (-1.57%)
|
366,533 |
| 14 Jan 2008 |
GBX |
110.43 |
111.56 |
110.32 |
111.5 |
111.1019 |
+1.1 (+1.00%)
|
25,500 |
| 11 Jan 2008 |
GBX |
111.25 |
111.25 |
110.4 |
110.4 |
110.0059 |
-0.1 (-0.09%)
|
8,540 |
| 10 Jan 2008 |
GBX |
110.5 |
111.5 |
110.5 |
110.5 |
110.1055 |
-0.05 (-0.05%)
|
455,862 |
| 9 Jan 2008 |
GBX |
110.5 |
110.9 |
110.5 |
110.55 |
110.1553 |
-0.94 (-0.84%)
|
161,518 |
| 8 Jan 2008 |
GBX |
110.5 |
111.49 |
110.5 |
111.49 |
111.092 |
+1.06 (+0.96%)
|
45,654 |
| 7 Jan 2008 |
GBX |
110.43 |
111.5 |
110.43 |
110.43 |
110.0357 |
-0.73 (-0.66%)
|
28,525 |
| 3 Jan 2008 |
GBX |
110.75 |
111.16 |
110.5 |
111.16 |
110.7631 |
-0.49 (-0.44%)
|
16,800 |
| 2 Jan 2008 |
GBX |
110.45 |
111.65 |
110.36 |
111.65 |
111.2514 |
0.0 (0.0%)
|
21,525 |
| 31 Dec 2007 |
GBX |
111.65 |
111.65 |
111.65 |
111.65 |
111.2514 |
-0.1 (-0.09%)
|
18 |
