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 |
| 22 May 2007 |
GBX |
107.25 |
107.7 |
107 |
107.25 |
106.8671 |
0.0 (0.0%)
|
274,086 |
| 21 May 2007 |
GBX |
107.25 |
107.7 |
107 |
107.25 |
106.8671 |
+0.25 (+0.23%)
|
363,384 |
| 18 May 2007 |
GBX |
106.75 |
107.4 |
106.75 |
107 |
106.618 |
-0.23 (-0.21%)
|
1,029,117 |
| 17 May 2007 |
GBX |
107 |
107.62 |
106.83 |
107.23 |
106.8472 |
-0.02 (-0.02%)
|
261,843 |
| 16 May 2007 |
GBX |
107.75 |
107.75 |
107 |
107.25 |
106.8671 |
-0.2 (-0.19%)
|
389,048 |
| 15 May 2007 |
GBX |
107.25 |
107.67 |
107 |
107.45 |
107.0664 |
+0.45 (+0.42%)
|
582,322 |
| 14 May 2007 |
GBX |
107.25 |
107.65 |
107 |
107 |
106.618 |
-0.5 (-0.47%)
|
966,883 |
| 11 May 2007 |
GBX |
107.5 |
107.6 |
107 |
107.5 |
107.1162 |
+0.4 (+0.37%)
|
592,797 |
| 10 May 2007 |
GBX |
107.5 |
107.6 |
107 |
107.1 |
106.7176 |
-0.4 (-0.37%)
|
2,270,380 |
| 9 May 2007 |
GBX |
107.75 |
107.75 |
107 |
107.5 |
107.1162 |
-0.25 (-0.23%)
|
248,136 |
| 8 May 2007 |
GBX |
107.25 |
107.75 |
107 |
107.75 |
107.3653 |
+0.08 (+0.07%)
|
640,422 |
| 4 May 2007 |
GBX |
107 |
107.695 |
107 |
107.67 |
107.2856 |
+0.17 (+0.16%)
|
1,281,269 |
| 3 May 2007 |
GBX |
105 |
107.5 |
105 |
107.5 |
107.1162 |
+3 (+2.87%)
|
4,150,149 |
| 2 May 2007 |
GBX |
104.25 |
104.75 |
104 |
104.5 |
104.1269 |
-0.125 (-0.12%)
|
2,430,375 |
| 1 May 2007 |
GBX |
104.5 |
105 |
104.25 |
104.625 |
104.2515 |
-0.305 (-0.29%)
|
495,904 |
| 30 Apr 2007 |
GBX |
104.5 |
105 |
104.33 |
104.93 |
104.5554 |
+0.08 (+0.08%)
|
245,807 |
| 27 Apr 2007 |
GBX |
104.85 |
104.85 |
104.29 |
104.85 |
104.4757 |
0.0 (0.0%)
|
854,187 |
| 26 Apr 2007 |
GBX |
104.25 |
105 |
104.25 |
104.85 |
104.4757 |
+0.14 (+0.13%)
|
3,041,343 |
| 25 Apr 2007 |
GBX |
104.75 |
104.95 |
104.35 |
104.71 |
104.3362 |
+0.36 (+0.34%)
|
358,047 |
| 24 Apr 2007 |
GBX |
104.5 |
105 |
104.33 |
104.35 |
103.9775 |
-0.12 (-0.11%)
|
231,858 |
| 23 Apr 2007 |
GBX |
104.25 |
104.5 |
104.25 |
104.47 |
104.097 |
+0.25 (+0.24%)
|
2,131,654 |
| 20 Apr 2007 |
GBX |
104 |
104.25 |
104 |
104.22 |
103.8479 |
+0.02 (+0.02%)
|
686,608 |
| 19 Apr 2007 |
GBX |
104 |
104.2 |
103.75 |
104.2 |
103.828 |
-0.05 (-0.05%)
|
724,451 |
| 18 Apr 2007 |
GBX |
104.25 |
104.65 |
104.25 |
104.25 |
103.8778 |
+0.25 (+0.24%)
|
1,176,807 |
| 17 Apr 2007 |
GBX |
104.25 |
104.92 |
104 |
104 |
103.6287 |
-0.8 (-0.76%)
|
1,265,068 |
| 16 Apr 2007 |
GBX |
105.25 |
105.5 |
104.8 |
104.8 |
104.4258 |
-0.6 (-0.57%)
|
127,194 |
| 13 Apr 2007 |
GBX |
105.75 |
105.803 |
105 |
105.4 |
105.0237 |
+0.4 (+0.38%)
|
355,145 |
| 12 Apr 2007 |
GBX |
105.51 |
106 |
105 |
105 |
104.6251 |
-0.875 (-0.83%)
|
2,481,089 |
| 11 Apr 2007 |
GBX |
106 |
106.24 |
105.6 |
105.875 |
105.497 |
+0.375 (+0.36%)
|
898,287 |
| 10 Apr 2007 |
GBX |
106 |
106.25 |
105.5 |
105.5 |
105.1233 |
-0.25 (-0.24%)
|
513,399 |
