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 |
| 15 Jan 2019 |
GBX |
160.6 |
161.152 |
158 |
158 |
157.9652 |
-3.4 (-2.11%)
|
1,426,171 |
| 14 Jan 2019 |
GBX |
161 |
161.6 |
159.45 |
161.4 |
161.3645 |
+0.6 (+0.37%)
|
2,395,148 |
| 11 Jan 2019 |
GBX |
160.2 |
161.4 |
159.8 |
160.8 |
160.7646 |
+0.8 (+0.50%)
|
2,586,757 |
| 10 Jan 2019 |
GBX |
155.4 |
161.198 |
155.3 |
160 |
159.9648 |
+3.6 (+2.30%)
|
1,379,418 |
| 9 Jan 2019 |
GBX |
155 |
156.4 |
154.632 |
156.4 |
156.3656 |
+1.6 (+1.03%)
|
1,645,675 |
| 8 Jan 2019 |
GBX |
154 |
155.2 |
154 |
154.8 |
154.766 |
0.0 (0.0%)
|
1,359,423 |
| 7 Jan 2019 |
GBX |
155 |
155 |
154.04 |
154.8 |
154.766 |
-0.2 (-0.13%)
|
1,276,414 |
| 4 Jan 2019 |
GBX |
154 |
155 |
154 |
155 |
154.9659 |
+0.4 (+0.26%)
|
734,412 |
| 3 Jan 2019 |
GBX |
152.4 |
155 |
152.4 |
154.6 |
154.566 |
0.0 (0.0%)
|
752,105 |
| 2 Jan 2019 |
GBX |
151.4 |
154.6 |
151.4 |
154.6 |
154.566 |
+1.4 (+0.91%)
|
818,795 |
| 31 Dec 2018 |
GBX |
153.6 |
153.6 |
153 |
153.2 |
153.1663 |
+1 (+0.66%)
|
223,462 |
| 28 Dec 2018 |
GBX |
153 |
153 |
151.6 |
152.2 |
152.1665 |
+1.2 (+0.79%)
|
815,379 |
| 27 Dec 2018 |
GBX |
153.8 |
153.8 |
151 |
151 |
150.9668 |
-2 (-1.31%)
|
395,629 |
| 24 Dec 2018 |
GBX |
153.6 |
153.949 |
152.647 |
153 |
152.9663 |
-1 (-0.65%)
|
508,239 |
| 21 Dec 2018 |
GBX |
152.6 |
154.4 |
151.4 |
154 |
153.9661 |
+1.6 (+1.05%)
|
4,943,296 |
| 20 Dec 2018 |
GBX |
153.2 |
153.8 |
152.4 |
152.4 |
152.3665 |
-1.6 (-1.04%)
|
2,591,211 |
| 19 Dec 2018 |
GBX |
155 |
155 |
153.6 |
154 |
153.9661 |
-0.6 (-0.39%)
|
2,300,287 |
| 18 Dec 2018 |
GBX |
153.4 |
155.8 |
153.4 |
154.6 |
154.566 |
-0.4 (-0.26%)
|
1,256,811 |
| 17 Dec 2018 |
GBX |
154.8 |
155.2 |
154.35 |
155 |
154.9659 |
-0.2 (-0.13%)
|
1,389,357 |
| 14 Dec 2018 |
GBX |
153.6 |
155.2 |
153.35 |
155.2 |
155.1659 |
+1 (+0.65%)
|
885,314 |
| 13 Dec 2018 |
GBX |
154.6 |
154.6 |
153.6193 |
154.2 |
154.1661 |
-0.4 (-0.26%)
|
1,125,305 |
| 12 Dec 2018 |
GBX |
150 |
154.6 |
149 |
154.6 |
154.566 |
+4.2 (+2.79%)
|
2,149,584 |
| 11 Dec 2018 |
GBX |
153.4 |
153.56 |
150.2 |
150.4 |
150.3669 |
-2.8 (-1.83%)
|
1,544,655 |
| 10 Dec 2018 |
GBX |
151.6 |
153.6021 |
150.32 |
153.2 |
153.1663 |
+0.6 (+0.39%)
|
1,601,516 |
| 7 Dec 2018 |
GBX |
151.6 |
152.8 |
151.6 |
152.6 |
152.5664 |
+0.8 (+0.53%)
|
1,582,004 |
| 6 Dec 2018 |
GBX |
157.6 |
157.6 |
151.8 |
151.8 |
151.7666 |
-5.8 (-3.68%)
|
2,009,013 |
| 5 Dec 2018 |
GBX |
155.4 |
157.8 |
155.4 |
157.6 |
157.5653 |
0.0 (0.0%)
|
2,844,457 |
| 4 Dec 2018 |
GBX |
156.4 |
157.8 |
156.4 |
157.6 |
157.5653 |
+0.4 (+0.25%)
|
1,540,644 |
| 3 Dec 2018 |
GBX |
157 |
157.8 |
156.8 |
157.2 |
157.1654 |
-0.4 (-0.25%)
|
2,256,177 |
| 30 Nov 2018 |
GBX |
157.8 |
158 |
156.9293 |
157.6 |
157.5653 |
-0.2 (-0.13%)
|
1,470,983 |
