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 |
| 24 Dec 2019 |
GBX |
165.2 |
165.2 |
164.192 |
165 |
165 |
+1 (+0.61%)
|
396,333 |
| 23 Dec 2019 |
GBX |
163 |
164.2 |
162.66 |
164 |
164 |
+1.4 (+0.86%)
|
935,533 |
| 20 Dec 2019 |
GBX |
162.8 |
163.184 |
161.6 |
162.6 |
162.6 |
-0.4 (-0.25%)
|
8,854,115 |
| 19 Dec 2019 |
GBX |
163.8 |
164.1 |
162.7899 |
163 |
163 |
-0.6 (-0.37%)
|
1,239,761 |
| 18 Dec 2019 |
GBX |
165.8 |
166.2 |
162.4 |
163.6 |
163.6 |
-3.4 (-2.04%)
|
2,709,587 |
| 17 Dec 2019 |
GBX |
165.6 |
167.4 |
165.4 |
167 |
167 |
0.0 (0.0%)
|
1,914,173 |
| 16 Dec 2019 |
GBX |
164.4 |
167 |
163 |
167 |
167 |
+3.4 (+2.08%)
|
5,878,463 |
| 13 Dec 2019 |
GBX |
158.8 |
167 |
158.6 |
163.6 |
163.6 |
+7.8 (+5.01%)
|
5,705,913 |
| 12 Dec 2019 |
GBX |
153 |
156 |
152.8 |
155.8 |
155.8 |
+2.6 (+1.70%)
|
2,439,369 |
| 11 Dec 2019 |
GBX |
152.4 |
153.4 |
150.6 |
153.2 |
153.2 |
+0.8 (+0.52%)
|
2,815,500 |
| 10 Dec 2019 |
GBX |
155 |
156 |
151.8 |
152.4 |
152.4 |
-3.2 (-2.06%)
|
4,420,100 |
| 9 Dec 2019 |
GBX |
156.8 |
157 |
155.2 |
155.6 |
155.6 |
-0.2 (-0.13%)
|
3,661,013 |
| 6 Dec 2019 |
GBX |
157.8 |
157.8 |
155.4 |
155.8 |
155.8 |
-1.2 (-0.76%)
|
45,312,403 |
| 5 Dec 2019 |
GBX |
157.8 |
159 |
156.44 |
157 |
157 |
-0.8 (-0.51%)
|
1,595,585 |
| 4 Dec 2019 |
GBX |
156.6 |
157.8 |
151.1 |
157.8 |
157.8 |
+0.4 (+0.25%)
|
1,872,722 |
| 3 Dec 2019 |
GBX |
157.4 |
158.4 |
156.6 |
157.4 |
157.4 |
-1 (-0.63%)
|
1,829,241 |
| 2 Dec 2019 |
GBX |
160 |
160 |
157.4 |
158.4 |
158.4 |
+0.2 (+0.13%)
|
1,566,869 |
| 29 Nov 2019 |
GBX |
159.8 |
160.6 |
158.2 |
158.2 |
158.2 |
-1.6 (-1.00%)
|
1,602,095 |
| 28 Nov 2019 |
GBX |
159.8 |
160 |
159.2 |
159.8 |
159.8 |
-0.2 (-0.13%)
|
2,083,637 |
| 27 Nov 2019 |
GBX |
160 |
160 |
158.2 |
160 |
160 |
+0.2 (+0.13%)
|
2,693,860 |
| 26 Nov 2019 |
GBX |
159.8 |
160.6 |
159 |
159.8 |
159.8 |
0.0 (0.0%)
|
2,165,959 |
| 25 Nov 2019 |
GBX |
159.8 |
159.916 |
159.3157 |
159.8 |
159.8 |
+0.4 (+0.25%)
|
1,332,058 |
| 22 Nov 2019 |
GBX |
159.2 |
159.6 |
157.78 |
159.4 |
159.4 |
-1.2 (-0.75%)
|
2,028,867 |
| 21 Nov 2019 |
GBX |
160.8 |
161.2 |
159.5232 |
160.6 |
160.6 |
-0.4 (-0.25%)
|
1,731,108 |
| 20 Nov 2019 |
GBX |
160 |
161 |
160 |
161 |
161 |
+0.4 (+0.25%)
|
1,959,242 |
| 19 Nov 2019 |
GBX |
160.4 |
161 |
159.8798 |
160.6 |
160.6 |
+0.6 (+0.38%)
|
3,384,691 |
| 18 Nov 2019 |
GBX |
159.6 |
160.343 |
159.6 |
160 |
160 |
-0.2 (-0.12%)
|
1,116,915 |
| 15 Nov 2019 |
GBX |
159.4 |
160.2 |
158.56 |
160.2 |
160.2 |
+0.8 (+0.50%)
|
1,354,279 |
| 14 Nov 2019 |
GBX |
159.4 |
160 |
158.248 |
159.4 |
159.4 |
-0.2 (-0.13%)
|
914,186 |
| 13 Nov 2019 |
GBX |
158.6 |
160 |
157.5778 |
159.6 |
159.6 |
+0.4 (+0.25%)
|
4,017,664 |
