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 Feb 2007 |
GBX |
103.25 |
103.5 |
103 |
103 |
102.6323 |
-0.1 (-0.10%)
|
839,164 |
| 21 Feb 2007 |
GBX |
103.75 |
103.75 |
103 |
103.1 |
102.7319 |
-0.4 (-0.39%)
|
355,417 |
| 20 Feb 2007 |
GBX |
103 |
103.7 |
103 |
103.5 |
103.1305 |
+0.25 (+0.24%)
|
563,723 |
| 19 Feb 2007 |
GBX |
103.25 |
103.75 |
103.05 |
103.25 |
102.8814 |
+0.25 (+0.24%)
|
350,640 |
| 16 Feb 2007 |
GBX |
103.25 |
103.25 |
102.8 |
103 |
102.6323 |
0.0 (0.0%)
|
1,947,597 |
| 15 Feb 2007 |
GBX |
103.25 |
103.45 |
102.76 |
103 |
102.6323 |
0.0 (0.0%)
|
443,821 |
| 14 Feb 2007 |
GBX |
102.5 |
103.5 |
100.85 |
103 |
102.6323 |
+1 (+0.98%)
|
4,643,563 |
| 13 Feb 2007 |
GBX |
102 |
102.49 |
102 |
102 |
101.6358 |
-0.23 (-0.22%)
|
1,431,401 |
| 12 Feb 2007 |
GBX |
102.25 |
102.25 |
102.1 |
102.23 |
101.865 |
+0.23 (+0.23%)
|
632,402 |
| 9 Feb 2007 |
GBX |
102 |
102.25 |
101.9 |
102 |
101.6358 |
+0.03 (+0.03%)
|
339,445 |
| 8 Feb 2007 |
GBX |
102 |
102 |
101.75 |
101.97 |
101.6059 |
+0.025 (+0.02%)
|
962,051 |
| 7 Feb 2007 |
GBX |
101.75 |
102 |
101.7 |
101.945 |
101.581 |
-0.055 (-0.05%)
|
579,319 |
| 6 Feb 2007 |
GBX |
101.75 |
102 |
101 |
102 |
101.6358 |
+0.5 (+0.49%)
|
2,420,466 |
| 5 Feb 2007 |
GBX |
101.5 |
102 |
101.45 |
101.5 |
101.1376 |
0.0 (0.0%)
|
518,399 |
| 2 Feb 2007 |
GBX |
102 |
102 |
101.5 |
101.5 |
101.1376 |
-0.5 (-0.49%)
|
1,000,096 |
| 1 Feb 2007 |
GBX |
101.75 |
102 |
101.5 |
102 |
101.6358 |
-0.15 (-0.15%)
|
2,036,180 |
| 31 Jan 2007 |
GBX |
102 |
102.4 |
102 |
102.15 |
101.7853 |
-0.84 (-0.82%)
|
696,422 |
| 30 Jan 2007 |
GBX |
102.75 |
102.99 |
102.57 |
102.99 |
102.6223 |
+0.66 (+0.65%)
|
211,651 |
| 29 Jan 2007 |
GBX |
102.75 |
102.75 |
102.25 |
102.3298 |
101.9645 |
-0.67 (-0.65%)
|
975,831 |
| 26 Jan 2007 |
GBX |
103.25 |
103.42 |
103 |
103 |
102.6323 |
-1 (-0.96%)
|
1,180,558 |
| 25 Jan 2007 |
GBX |
103.25 |
104 |
103 |
104 |
103.6287 |
+1 (+0.97%)
|
513,173 |
| 24 Jan 2007 |
GBX |
103.5 |
104 |
103 |
103 |
102.6323 |
-0.095 (-0.09%)
|
713,618 |
| 23 Jan 2007 |
GBX |
103 |
103.5 |
103 |
103.0952 |
102.7271 |
+0.595 (+0.58%)
|
1,825,232 |
| 22 Jan 2007 |
GBX |
103 |
103 |
102.5 |
102.5 |
102.1341 |
-0.5 (-0.49%)
|
1,629,150 |
| 19 Jan 2007 |
GBX |
103.5 |
103.7 |
103 |
103 |
102.6323 |
-0.68 (-0.66%)
|
873,293 |
| 18 Jan 2007 |
GBX |
103 |
103.74 |
103 |
103.68 |
103.3098 |
+0.18 (+0.17%)
|
637,877 |
| 17 Jan 2007 |
GBX |
103.25 |
104 |
102.75 |
103.5 |
103.1305 |
0.0 (0.0%)
|
1,071,793 |
| 16 Jan 2007 |
GBX |
104 |
104.24 |
103.25 |
103.5 |
103.1305 |
-0.43 (-0.41%)
|
1,074,860 |
| 15 Jan 2007 |
GBX |
103.75 |
104.49 |
103.75 |
103.93 |
103.559 |
-0.07 (-0.07%)
|
612,030 |
| 12 Jan 2007 |
GBX |
102.75 |
104.49 |
102 |
104 |
103.6287 |
+1.5 (+1.46%)
|
1,976,330 |
