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 |
| 15 Aug 2007 |
GBX |
107.25 |
108.34 |
107.22 |
107.5 |
107.1162 |
-0.5 (-0.46%)
|
1,592,363 |
| 14 Aug 2007 |
GBX |
108.5 |
108.5 |
107.5 |
108 |
107.6144 |
+0.3 (+0.28%)
|
1,340,838 |
| 13 Aug 2007 |
GBX |
108 |
108.5 |
107 |
107.7 |
107.3155 |
+0.2 (+0.19%)
|
71,798 |
| 10 Aug 2007 |
GBX |
107 |
107.88 |
107 |
107.5 |
107.1162 |
-0.25 (-0.23%)
|
5,386,819 |
| 9 Aug 2007 |
GBX |
107.25 |
108.13 |
107 |
107.75 |
107.3653 |
-0.25 (-0.23%)
|
202,881 |
| 8 Aug 2007 |
GBX |
108 |
108.25 |
107.5 |
108 |
107.6144 |
+0.75 (+0.70%)
|
221,529 |
| 7 Aug 2007 |
GBX |
107 |
108 |
106.9 |
107.25 |
106.8671 |
+0.25 (+0.23%)
|
4,445,926 |
| 6 Aug 2007 |
GBX |
108 |
108.11 |
106.88 |
107 |
106.618 |
-2 (-1.83%)
|
1,226,890 |
| 3 Aug 2007 |
GBX |
109 |
109.82 |
108.5 |
109 |
108.6108 |
-0.75 (-0.68%)
|
1,194,848 |
| 2 Aug 2007 |
GBX |
109.25 |
110.17 |
109.25 |
109.75 |
109.3582 |
0.0 (0.0%)
|
826,699 |
| 1 Aug 2007 |
GBX |
109.75 |
110.49 |
109.5 |
109.75 |
109.3582 |
-1 (-0.90%)
|
1,647,406 |
| 31 Jul 2007 |
GBX |
110.25 |
110.78 |
109.71 |
110.75 |
110.3546 |
+0.25 (+0.23%)
|
389,336 |
| 30 Jul 2007 |
GBX |
109.75 |
110.5 |
108.9 |
110.5 |
110.1055 |
+1.1 (+1.01%)
|
309,063 |
| 27 Jul 2007 |
GBX |
109.5 |
109.95 |
108.89 |
109.4 |
109.0094 |
-0.35 (-0.32%)
|
525,450 |
| 26 Jul 2007 |
GBX |
109.75 |
110.36 |
109.5 |
109.75 |
109.3582 |
-0.25 (-0.23%)
|
342,257 |
| 25 Jul 2007 |
GBX |
110 |
110.24 |
109.75 |
110 |
109.6073 |
-0.5 (-0.45%)
|
356,002 |
| 24 Jul 2007 |
GBX |
110.5 |
110.5 |
109.8 |
110.5 |
110.1055 |
+0.75 (+0.68%)
|
335,570 |
| 23 Jul 2007 |
GBX |
109.75 |
110.5 |
109.75 |
109.75 |
109.3582 |
-0.75 (-0.68%)
|
79,370 |
| 20 Jul 2007 |
GBX |
110.5 |
110.5 |
109.72 |
110.5 |
110.1055 |
+0.625 (+0.57%)
|
380,342 |
| 19 Jul 2007 |
GBX |
110 |
110.25 |
109.5 |
109.875 |
109.4827 |
+0.375 (+0.34%)
|
706,744 |
| 18 Jul 2007 |
GBX |
109.75 |
109.88 |
109.2 |
109.5 |
109.1091 |
-0.5 (-0.45%)
|
266,838 |
| 17 Jul 2007 |
GBX |
109.75 |
110.16 |
109.75 |
110 |
109.6073 |
+0.25 (+0.23%)
|
38,366 |
| 16 Jul 2007 |
GBX |
109.25 |
110.4 |
109.25 |
109.75 |
109.3582 |
+0.25 (+0.23%)
|
161,152 |
| 13 Jul 2007 |
GBX |
109.5 |
109.75 |
108.25 |
109.5 |
109.1091 |
+1.25 (+1.15%)
|
646,265 |
| 12 Jul 2007 |
GBX |
108.25 |
109 |
108 |
108.25 |
107.8635 |
+0.25 (+0.23%)
|
756,431 |
| 11 Jul 2007 |
GBX |
109 |
109.25 |
108 |
108 |
107.6144 |
-2 (-1.82%)
|
821,127 |
| 10 Jul 2007 |
GBX |
110.75 |
111.195 |
109.25 |
110 |
109.6073 |
-1.25 (-1.12%)
|
1,299,644 |
| 9 Jul 2007 |
GBX |
111.5 |
111.9 |
111.25 |
111.25 |
110.8528 |
-0.25 (-0.22%)
|
353,821 |
| 6 Jul 2007 |
GBX |
111.25 |
112 |
110.8 |
111.5 |
111.1019 |
0.0 (0.0%)
|
257,900 |
| 5 Jul 2007 |
GBX |
111.5 |
111.6 |
111 |
111.5 |
111.1019 |
-0.1 (-0.09%)
|
349,401 |
