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 |
| 4 Jul 2007 |
GBX |
111.75 |
111.9 |
111.08 |
111.6 |
111.2016 |
+0.25 (+0.22%)
|
773,427 |
| 3 Jul 2007 |
GBX |
111.75 |
112.17 |
111.33 |
111.35 |
110.9525 |
-0.15 (-0.13%)
|
3,415,853 |
| 2 Jul 2007 |
GBX |
111.25 |
111.5 |
111.25 |
111.5 |
111.1019 |
0.0 (0.0%)
|
683,862 |
| 29 Jun 2007 |
GBX |
111.5 |
111.65 |
110.75 |
111.5 |
111.1019 |
+0.5 (+0.45%)
|
483,475 |
| 28 Jun 2007 |
GBX |
111 |
111.75 |
110.86 |
111 |
110.6037 |
0.0 (0.0%)
|
932,710 |
| 27 Jun 2007 |
GBX |
111 |
111.26 |
110.5 |
111 |
110.6037 |
0.0 (0.0%)
|
862,686 |
| 26 Jun 2007 |
GBX |
110.5 |
111 |
110 |
111 |
110.6037 |
0.0 (0.0%)
|
1,121,891 |
| 25 Jun 2007 |
GBX |
111 |
111.25 |
110.61 |
111 |
110.6037 |
-0.13 (-0.12%)
|
330,155 |
| 22 Jun 2007 |
GBX |
111 |
111.25 |
110.5 |
111.13 |
110.7332 |
+0.185 (+0.17%)
|
151,904 |
| 21 Jun 2007 |
GBX |
111.25 |
111.25 |
110.945 |
110.945 |
110.5489 |
+0.195 (+0.18%)
|
78,535 |
| 20 Jun 2007 |
GBX |
110.75 |
111.375 |
110.5 |
110.75 |
110.3546 |
-0.5 (-0.45%)
|
203,789 |
| 19 Jun 2007 |
GBX |
111.25 |
111.625 |
110.75 |
111.25 |
110.8528 |
-0.345 (-0.31%)
|
750,458 |
| 18 Jun 2007 |
GBX |
111.25 |
111.845 |
111.25 |
111.595 |
111.1966 |
+0.345 (+0.31%)
|
136,143 |
| 15 Jun 2007 |
GBX |
111.5 |
111.56 |
111.19 |
111.25 |
110.8528 |
-0.25 (-0.22%)
|
324,086 |
| 14 Jun 2007 |
GBX |
111 |
111.75 |
111 |
111.5 |
111.1019 |
+0.75 (+0.68%)
|
499,623 |
| 13 Jun 2007 |
GBX |
111 |
111.418 |
110.75 |
110.75 |
110.3546 |
0.0 (0.0%)
|
648,788 |
| 12 Jun 2007 |
GBX |
111 |
111.75 |
110.75 |
110.75 |
110.3546 |
0.0 (0.0%)
|
490,837 |
| 11 Jun 2007 |
GBX |
111 |
111.99 |
110.75 |
110.75 |
110.3546 |
0.0 (0.0%)
|
509,486 |
| 8 Jun 2007 |
GBX |
111.5 |
111.75 |
110.75 |
110.75 |
110.3546 |
-1.5 (-1.34%)
|
5,128,203 |
| 7 Jun 2007 |
GBX |
112 |
113.2 |
112 |
112.25 |
111.8492 |
+0.03 (+0.03%)
|
1,261,365 |
| 6 Jun 2007 |
GBX |
113.25 |
113.75 |
112 |
112.22 |
111.8194 |
-1.28 (-1.13%)
|
1,804,274 |
| 5 Jun 2007 |
GBX |
113.5 |
114.25 |
113.47 |
113.5 |
113.0948 |
0.0 (0.0%)
|
400,031 |
| 4 Jun 2007 |
GBX |
114.25 |
114.5 |
113.5 |
113.5 |
113.0948 |
-0.183 (-0.16%)
|
262,685 |
| 1 Jun 2007 |
GBX |
113 |
114.16 |
112.2 |
113.683 |
113.2771 |
+0.683 (+0.60%)
|
1,641,601 |
| 31 May 2007 |
GBX |
112 |
113 |
111.9 |
113 |
112.5966 |
+1 (+0.89%)
|
999,915 |
| 30 May 2007 |
GBX |
108.25 |
112 |
108.25 |
112 |
111.6001 |
+4.1 (+3.80%)
|
3,664,111 |
| 29 May 2007 |
GBX |
107.75 |
108 |
107.5 |
107.9 |
107.5148 |
+0.4 (+0.37%)
|
1,412,231 |
| 25 May 2007 |
GBX |
107 |
107.75 |
107 |
107.5 |
107.1162 |
-0.2 (-0.19%)
|
85,973 |
| 24 May 2007 |
GBX |
107.05 |
107.75 |
106.75 |
107.7 |
107.3155 |
+0.7 (+0.65%)
|
920,775 |
| 23 May 2007 |
GBX |
107.25 |
107.25 |
106.75 |
107 |
106.618 |
-0.25 (-0.23%)
|
1,119,270 |
