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 |
| 1 Oct 2019 |
GBX |
154.2 |
157.99 |
154 |
154.4 |
154.4 |
+0.6 (+0.39%)
|
2,427,958 |
| 30 Sep 2019 |
GBX |
155 |
155 |
153.706 |
153.8 |
153.8 |
-0.4 (-0.26%)
|
2,078,929 |
| 27 Sep 2019 |
GBX |
155 |
155.2 |
154 |
154.2 |
154.2 |
-0.2 (-0.13%)
|
74,740,463 |
| 26 Sep 2019 |
GBX |
154.4 |
155 |
154 |
154.4 |
154.4 |
0.0 (0.0%)
|
1,998,902 |
| 25 Sep 2019 |
GBX |
154.2 |
155.2 |
154.1677 |
154.4 |
154.4 |
-0.6 (-0.39%)
|
1,162,071 |
| 24 Sep 2019 |
GBX |
155 |
155.2 |
154 |
155 |
155 |
0.0 (0.0%)
|
4,146,164 |
| 23 Sep 2019 |
GBX |
156 |
156 |
154.5 |
155 |
155 |
-1 (-0.64%)
|
2,051,447 |
| 20 Sep 2019 |
GBX |
158 |
158 |
155.644 |
156 |
156 |
-0.8 (-0.51%)
|
1,545,242 |
| 19 Sep 2019 |
GBX |
158 |
158 |
156.4 |
156.8 |
156.8 |
-3.6 (-2.24%)
|
2,562,285 |
| 18 Sep 2019 |
GBX |
160 |
160.8 |
159 |
160.4 |
160.4 |
+1 (+0.63%)
|
2,549,856 |
| 17 Sep 2019 |
GBX |
159.6 |
160.6 |
158.982 |
159.4 |
159.4 |
-0.4 (-0.25%)
|
2,150,798 |
| 16 Sep 2019 |
GBX |
160.4 |
160.4 |
158.2 |
159.8 |
159.8 |
-3.4 (-2.08%)
|
4,091,851 |
| 13 Sep 2019 |
GBX |
162 |
163.6 |
162 |
163.2 |
163.2 |
+1.2 (+0.74%)
|
1,731,924 |
| 12 Sep 2019 |
GBX |
163.8 |
163.8 |
161.9793 |
162 |
162 |
-1.6 (-0.98%)
|
936,737 |
| 11 Sep 2019 |
GBX |
163.4 |
164.2 |
162.6987 |
163.6 |
163.6 |
+0.6 (+0.37%)
|
1,520,626 |
| 10 Sep 2019 |
GBX |
163.4 |
163.4 |
162.26 |
163 |
163 |
0.0 (0.0%)
|
1,384,372 |
| 9 Sep 2019 |
GBX |
163 |
163.334 |
162.6 |
163 |
163 |
+0.4 (+0.25%)
|
1,159,959 |
| 6 Sep 2019 |
GBX |
161.2 |
162.6 |
160.8 |
162.6 |
162.6 |
+1.4 (+0.87%)
|
831,790 |
| 5 Sep 2019 |
GBX |
163 |
163 |
160.992 |
161.2 |
161.2 |
-1.8 (-1.10%)
|
1,792,757 |
| 4 Sep 2019 |
GBX |
162.8 |
163 |
160.5735 |
163 |
163 |
+1 (+0.62%)
|
1,347,982 |
| 3 Sep 2019 |
GBX |
164.2 |
164.2 |
161 |
162 |
162 |
-2 (-1.22%)
|
1,411,692 |
| 2 Sep 2019 |
GBX |
165.2 |
165.58 |
163.62 |
164 |
164 |
-0.6 (-0.36%)
|
1,211,118 |
| 30 Aug 2019 |
GBX |
164.6 |
165.2 |
164.2 |
164.6 |
164.6 |
0.0 (0.0%)
|
899,246 |
| 29 Aug 2019 |
GBX |
163.4 |
164.6 |
162.5 |
164.6 |
164.6 |
+0.6 (+0.37%)
|
1,947,067 |
| 28 Aug 2019 |
GBX |
164.6 |
165.4 |
163.6 |
164 |
164 |
-1.4 (-0.85%)
|
1,308,405 |
| 27 Aug 2019 |
GBX |
165.6 |
165.6 |
164.3202 |
165.4 |
165.4 |
+0.2 (+0.12%)
|
1,001,537 |
| 23 Aug 2019 |
GBX |
165.2 |
165.4 |
164.36 |
165.2 |
165.2 |
0.0 (0.0%)
|
766,839 |
| 22 Aug 2019 |
GBX |
165.6 |
165.6 |
164.2 |
165.2 |
165.2 |
-0.2 (-0.12%)
|
1,787,059 |
| 21 Aug 2019 |
GBX |
163.2 |
165.6 |
162.3733 |
165.4 |
165.4 |
+2.8 (+1.72%)
|
1,214,159 |
| 20 Aug 2019 |
GBX |
162 |
163.2 |
161.4 |
162.6 |
162.6 |
+0.6 (+0.37%)
|
3,722,128 |
