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 |
| 18 Dec 2017 |
GBX |
153.5 |
155.1 |
149.75 |
154.8 |
154.766 |
+0.9 (+0.58%)
|
2,906,216 |
| 15 Dec 2017 |
GBX |
153 |
154.1 |
149.75 |
153.9 |
153.8661 |
+1.1 (+0.72%)
|
1,654,689 |
| 14 Dec 2017 |
GBX |
151 |
153 |
149.75 |
152.8 |
152.7664 |
+1.3 (+0.86%)
|
2,453,137 |
| 13 Dec 2017 |
GBX |
150.7 |
153 |
149.75 |
151.5 |
151.4667 |
+0.4 (+0.26%)
|
2,180,863 |
| 12 Dec 2017 |
GBX |
150.5 |
153 |
149.75 |
151.1 |
151.0668 |
+0.5 (+0.33%)
|
2,236,708 |
| 11 Dec 2017 |
GBX |
151.3 |
151.4 |
150.4 |
150.6 |
150.5669 |
-0.4 (-0.26%)
|
1,278,627 |
| 8 Dec 2017 |
GBX |
150 |
153 |
149.75 |
151 |
150.9668 |
+0.7 (+0.47%)
|
1,554,912 |
| 7 Dec 2017 |
GBX |
151 |
151 |
149.8 |
150.3 |
150.2669 |
0.0 (0.0%)
|
1,486,727 |
| 6 Dec 2017 |
GBX |
150.6 |
150.995 |
149.6 |
150.3 |
150.2669 |
-0.1 (-0.07%)
|
2,471,608 |
| 5 Dec 2017 |
GBX |
151 |
151.4 |
150.2 |
150.4 |
150.3669 |
-0.6 (-0.40%)
|
2,671,346 |
| 4 Dec 2017 |
GBX |
152.6 |
153.7 |
151 |
151 |
150.9668 |
-0.6 (-0.40%)
|
2,040,624 |
| 1 Dec 2017 |
GBX |
151.4 |
160.91 |
151.4 |
151.6 |
151.5667 |
+0.3 (+0.20%)
|
2,580,330 |
| 30 Nov 2017 |
GBX |
153.1 |
153.1 |
151.3 |
151.3 |
151.2667 |
-0.8 (-0.53%)
|
1,307,708 |
| 29 Nov 2017 |
GBX |
153 |
160.91 |
151.9437 |
152.1 |
152.0665 |
-2.9 (-1.87%)
|
2,842,540 |
| 28 Nov 2017 |
GBX |
157.1 |
160.91 |
154.3 |
155 |
154.9659 |
-2.1 (-1.34%)
|
5,409,982 |
| 27 Nov 2017 |
GBX |
159.2 |
159.65 |
157.1 |
157.1 |
157.0654 |
-2.3 (-1.44%)
|
3,376,022 |
| 24 Nov 2017 |
GBX |
161 |
161 |
158.219 |
159.4 |
159.3649 |
-0.4 (-0.25%)
|
2,855,213 |
| 23 Nov 2017 |
GBX |
160.2 |
160.91 |
158.219 |
159.8 |
159.7649 |
-0.6 (-0.37%)
|
9,090,840 |
| 22 Nov 2017 |
GBX |
160.7 |
160.91 |
158.219 |
160.4 |
160.3647 |
-0.1 (-0.06%)
|
3,789,824 |
| 21 Nov 2017 |
GBX |
158.7 |
160.5 |
158.219 |
160.5 |
160.4647 |
+1.5 (+0.94%)
|
2,763,799 |
| 20 Nov 2017 |
GBX |
158.2 |
159.2 |
158.2 |
159 |
158.965 |
+0.7 (+0.44%)
|
1,278,128 |
| 17 Nov 2017 |
GBX |
158.6 |
159.9 |
157.6 |
158.3 |
158.2652 |
+0.2 (+0.13%)
|
1,217,223 |
| 16 Nov 2017 |
GBX |
156.5 |
158.2 |
156.5 |
158.1 |
158.0652 |
+1.3 (+0.83%)
|
2,877,770 |
| 15 Nov 2017 |
GBX |
154.8 |
157.4 |
154.1 |
156.8 |
156.7655 |
+2.7 (+1.75%)
|
1,631,181 |
| 14 Nov 2017 |
GBX |
155.3 |
155.3 |
153.5 |
154.1 |
154.0661 |
-0.1 (-0.06%)
|
3,701,630 |
| 13 Nov 2017 |
GBX |
160.3 |
160.8 |
154 |
154.2 |
154.1661 |
-6.1 (-3.81%)
|
4,666,437 |
| 10 Nov 2017 |
GBX |
160 |
160.7 |
159.7 |
160.3 |
160.2647 |
+0.3 (+0.19%)
|
2,219,571 |
| 9 Nov 2017 |
GBX |
159.9 |
160.2 |
159.584 |
160 |
159.9648 |
+0.1 (+0.06%)
|
2,103,721 |
| 8 Nov 2017 |
GBX |
159.1 |
160.135 |
159.1 |
159.9 |
159.8648 |
+0.1 (+0.06%)
|
1,347,881 |
| 7 Nov 2017 |
GBX |
161 |
161 |
159.28 |
159.8 |
159.7649 |
-0.2 (-0.13%)
|
1,071,111 |
