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 |
| 5 Apr 2007 |
GBX |
105.25 |
106 |
105.25 |
105.75 |
105.3725 |
+0.5 (+0.48%)
|
497,494 |
| 4 Apr 2007 |
GBX |
105 |
105.25 |
104.85 |
105.25 |
104.8742 |
+0.01 (+0.01%)
|
354,139 |
| 3 Apr 2007 |
GBX |
105.25 |
105.25 |
104.85 |
105.24 |
104.8643 |
+0.09 (+0.09%)
|
1,914,676 |
| 2 Apr 2007 |
GBX |
105 |
105.2 |
104.51 |
105.15 |
104.7746 |
+0.4 (+0.38%)
|
346,790 |
| 30 Mar 2007 |
GBX |
104.75 |
105.25 |
104.75 |
104.75 |
104.376 |
-0.375 (-0.36%)
|
643,899 |
| 29 Mar 2007 |
GBX |
105 |
105.15 |
104.75 |
105.125 |
104.7497 |
+0.125 (+0.12%)
|
207,061 |
| 28 Mar 2007 |
GBX |
105 |
105.25 |
104.25 |
105 |
104.6251 |
+0.1 (+0.10%)
|
400,635 |
| 27 Mar 2007 |
GBX |
104.75 |
104.99 |
104.35 |
104.9 |
104.5255 |
-0.03 (-0.03%)
|
192,948 |
| 26 Mar 2007 |
GBX |
104.75 |
105.18 |
104.38 |
104.93 |
104.5554 |
+0.18 (+0.17%)
|
524,574 |
| 23 Mar 2007 |
GBX |
104.75 |
104.75 |
104.63 |
104.75 |
104.376 |
+0.25 (+0.24%)
|
426,910 |
| 22 Mar 2007 |
GBX |
104.5 |
105 |
104.33 |
104.5 |
104.1269 |
-0.4 (-0.38%)
|
220,084 |
| 21 Mar 2007 |
GBX |
104 |
104.92 |
103.56 |
104.9 |
104.5255 |
+1.15 (+1.11%)
|
1,145,550 |
| 20 Mar 2007 |
GBX |
103.5 |
103.75 |
103.25 |
103.75 |
103.3796 |
+0.05 (+0.05%)
|
841,346 |
| 19 Mar 2007 |
GBX |
103.25 |
103.74 |
103.25 |
103.7 |
103.3298 |
+0.2 (+0.19%)
|
428,628 |
| 16 Mar 2007 |
GBX |
103.5 |
103.7 |
103.25 |
103.5 |
103.1305 |
-0.23 (-0.22%)
|
1,525,519 |
| 15 Mar 2007 |
GBX |
102.75 |
103.73 |
102.5 |
103.73 |
103.3597 |
+0.98 (+0.95%)
|
3,064,722 |
| 14 Mar 2007 |
GBX |
102.75 |
102.99 |
102.5 |
102.75 |
102.3832 |
+0.25 (+0.24%)
|
1,479,504 |
| 13 Mar 2007 |
GBX |
102.25 |
103 |
102.25 |
102.5 |
102.1341 |
0.0 (0.0%)
|
5,844,071 |
| 12 Mar 2007 |
GBX |
102.75 |
103 |
102.25 |
102.5 |
102.1341 |
-0.05 (-0.05%)
|
658,483 |
| 9 Mar 2007 |
GBX |
102.5 |
102.75 |
102.5 |
102.55 |
102.1839 |
+0.175 (+0.17%)
|
4,103,483 |
| 8 Mar 2007 |
GBX |
102.5 |
102.93 |
102.3 |
102.375 |
102.0095 |
-0.375 (-0.36%)
|
3,169,245 |
| 7 Mar 2007 |
GBX |
103 |
103.2 |
102.75 |
102.75 |
102.3832 |
-0.7 (-0.68%)
|
1,793,693 |
| 6 Mar 2007 |
GBX |
103 |
103.5 |
103 |
103.45 |
103.0807 |
+0.575 (+0.56%)
|
528,005 |
| 5 Mar 2007 |
GBX |
103.25 |
103.25 |
102.1 |
102.875 |
102.5077 |
-0.175 (-0.17%)
|
2,701,858 |
| 2 Mar 2007 |
GBX |
102.75 |
103.42 |
102.72 |
103.05 |
102.6821 |
+0.05 (+0.05%)
|
2,699,328 |
| 1 Mar 2007 |
GBX |
102.75 |
103.25 |
102.5 |
103 |
102.6323 |
-0.2 (-0.19%)
|
1,881,174 |
| 28 Feb 2007 |
GBX |
102.75 |
103.5 |
102.5 |
103.2 |
102.8316 |
0.0 (0.0%)
|
6,189,258 |
| 27 Feb 2007 |
GBX |
103 |
103.2 |
102.75 |
103.2 |
102.8316 |
+0.2 (+0.19%)
|
602,277 |
| 26 Feb 2007 |
GBX |
103.25 |
103.25 |
103 |
103 |
102.6323 |
-0.2 (-0.19%)
|
928,048 |
| 23 Feb 2007 |
GBX |
103 |
103.25 |
103 |
103.2 |
102.8316 |
+0.2 (+0.19%)
|
643,313 |
