International Public Partnersh
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 27 Sep 2007 |
GBX |
104 |
104 |
102.5 |
102.75 |
102.3832 |
-1.04 (-1.00%)
|
1,239,855 |
| 26 Sep 2007 |
GBX |
102 |
103.79 |
101.5 |
103.79 |
103.4195 |
-0.85 (-0.81%)
|
2,115,918 |
| 25 Sep 2007 |
GBX |
105.75 |
106.26 |
104.25 |
104.64 |
104.2664 |
-0.86 (-0.82%)
|
1,083,934 |
| 24 Sep 2007 |
GBX |
106 |
106.61 |
105.5 |
105.5 |
105.1233 |
-0.65 (-0.61%)
|
278,821 |
| 21 Sep 2007 |
GBX |
106.25 |
107.04 |
106.15 |
106.15 |
105.771 |
-0.85 (-0.79%)
|
530,245 |
| 20 Sep 2007 |
GBX |
106.5 |
107 |
106.31 |
107 |
106.618 |
0.0 (0.0%)
|
1,888,399 |
| 19 Sep 2007 |
GBX |
106.75 |
107.5 |
106.5 |
107 |
106.618 |
-0.15 (-0.14%)
|
815,099 |
| 18 Sep 2007 |
GBX |
106.25 |
107.15 |
106 |
107.15 |
106.7675 |
+0.66 (+0.62%)
|
2,330,176 |
| 17 Sep 2007 |
GBX |
106.25 |
106.75 |
106.25 |
106.49 |
106.1098 |
+0.13 (+0.12%)
|
130,351 |
| 14 Sep 2007 |
GBX |
106.5 |
107 |
106.25 |
106.36 |
105.9803 |
-0.38 (-0.36%)
|
720,378 |
| 13 Sep 2007 |
GBX |
106.25 |
107.08 |
106.25 |
106.74 |
106.3589 |
-0.01 (-0.01%)
|
1,513,146 |
| 12 Sep 2007 |
GBX |
106.75 |
107.25 |
106.37 |
106.75 |
106.3689 |
+0.12 (+0.11%)
|
96,629 |
| 11 Sep 2007 |
GBX |
106.25 |
107.25 |
106.25 |
106.63 |
106.2493 |
-0.39 (-0.36%)
|
725,920 |
| 10 Sep 2007 |
GBX |
107 |
107.25 |
106.37 |
107.02 |
106.6379 |
+0.37 (+0.35%)
|
73,572 |
| 7 Sep 2007 |
GBX |
107.25 |
107.25 |
106.34 |
106.65 |
106.2692 |
-0.41 (-0.38%)
|
365,820 |
| 6 Sep 2007 |
GBX |
107 |
107.25 |
106.5 |
107.06 |
106.6778 |
-0.18 (-0.17%)
|
394,410 |
| 5 Sep 2007 |
GBX |
107.25 |
107.25 |
106.15 |
107.24 |
106.8571 |
+1.23 (+1.16%)
|
72,882 |
| 4 Sep 2007 |
GBX |
107 |
107.24 |
106 |
106.01 |
105.6315 |
-0.19 (-0.18%)
|
99,384 |
| 3 Sep 2007 |
GBX |
107 |
107 |
106 |
106.2 |
105.8208 |
-0.3 (-0.28%)
|
650,452 |
| 31 Aug 2007 |
GBX |
106.25 |
106.75 |
105.76 |
106.5 |
106.1198 |
+0.5 (+0.47%)
|
625,499 |
| 30 Aug 2007 |
GBX |
106 |
106.49 |
105.75 |
106 |
105.6216 |
-0.25 (-0.24%)
|
1,901,729 |
| 29 Aug 2007 |
GBX |
105.75 |
106.5 |
105.5 |
106.25 |
105.8707 |
+0.65 (+0.62%)
|
796,469 |
| 28 Aug 2007 |
GBX |
106.38 |
106.38 |
105.6 |
105.6 |
105.223 |
-0.59 (-0.56%)
|
60,663 |
| 24 Aug 2007 |
GBX |
106 |
106.5 |
105.51 |
106.19 |
105.8109 |
+0.19 (+0.18%)
|
183,950 |
| 23 Aug 2007 |
GBX |
106.5 |
106.5 |
105.59 |
106 |
105.6216 |
+0.658 (+0.62%)
|
1,078,809 |
| 22 Aug 2007 |
GBX |
106.5 |
106.5 |
105.25 |
105.342 |
104.9659 |
-0.788 (-0.74%)
|
472,599 |
| 21 Aug 2007 |
GBX |
106 |
106.17 |
105.75 |
106.13 |
105.7511 |
+0.53 (+0.50%)
|
994,530 |
| 20 Aug 2007 |
GBX |
105 |
106.25 |
105 |
105.6 |
105.223 |
-0.65 (-0.61%)
|
370,339 |
| 17 Aug 2007 |
GBX |
105.25 |
106.25 |
105.02 |
106.25 |
105.8707 |
+1.25 (+1.19%)
|
357,925 |
| 16 Aug 2007 |
GBX |
106.5 |
106.5 |
104.75 |
105 |
104.6251 |
-2.5 (-2.33%)
|
952,224 |
