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 |
| 6 Nov 2017 |
GBX |
161.2 |
161.2 |
159.8 |
160 |
159.9648 |
-1 (-0.62%)
|
883,677 |
| 3 Nov 2017 |
GBX |
161.7 |
161.7 |
160.3 |
161 |
160.9646 |
-0.1 (-0.06%)
|
1,631,730 |
| 2 Nov 2017 |
GBX |
160.1 |
161.9 |
160.1 |
161.1 |
161.0646 |
-0.1 (-0.06%)
|
1,208,390 |
| 1 Nov 2017 |
GBX |
160.5 |
162.2 |
160.1 |
161.2 |
161.1645 |
+0.5 (+0.31%)
|
1,397,255 |
| 31 Oct 2017 |
GBX |
160.2 |
161.397 |
159.8 |
160.7 |
160.6647 |
+0.5 (+0.31%)
|
1,211,445 |
| 30 Oct 2017 |
GBX |
160.5 |
161 |
159.6 |
160.2 |
160.1648 |
-1.1 (-0.68%)
|
1,395,621 |
| 27 Oct 2017 |
GBX |
161.7 |
161.7 |
160.5 |
161.3 |
161.2645 |
+0.5 (+0.31%)
|
1,016,805 |
| 26 Oct 2017 |
GBX |
161.5 |
161.785 |
160 |
160.8 |
160.7646 |
-0.2 (-0.12%)
|
925,705 |
| 25 Oct 2017 |
GBX |
163.8 |
163.8 |
159.775 |
161 |
160.9646 |
-2.7 (-1.65%)
|
1,470,164 |
| 24 Oct 2017 |
GBX |
163.1 |
164.5 |
163.1 |
163.7 |
163.664 |
-0.5 (-0.30%)
|
1,143,536 |
| 23 Oct 2017 |
GBX |
164.6 |
165.175 |
163.5 |
164.2 |
164.1639 |
-0.6 (-0.36%)
|
2,579,690 |
| 20 Oct 2017 |
GBX |
164.9 |
165.503 |
164.5 |
164.8 |
164.7638 |
-0.2 (-0.12%)
|
1,381,050 |
| 19 Oct 2017 |
GBX |
163.6 |
165.5 |
163.235 |
165 |
164.9637 |
+1.3 (+0.79%)
|
2,648,152 |
| 18 Oct 2017 |
GBX |
162.5 |
164.3 |
162.5 |
163.7 |
163.664 |
+1.1 (+0.68%)
|
809,054 |
| 17 Oct 2017 |
GBX |
162.6 |
163.0097 |
162.6 |
162.6 |
162.5642 |
-0.4 (-0.25%)
|
947,605 |
| 16 Oct 2017 |
GBX |
162.8 |
163.118 |
162.8 |
163 |
162.9641 |
0.0 (0.0%)
|
1,122,400 |
| 13 Oct 2017 |
GBX |
162.5 |
163.7 |
162.5 |
163 |
162.9641 |
-0.1 (-0.06%)
|
1,177,490 |
| 12 Oct 2017 |
GBX |
162.3 |
163.5 |
162.1 |
163.1 |
163.0641 |
+0.7 (+0.43%)
|
937,952 |
| 11 Oct 2017 |
GBX |
160.6 |
162.4 |
160.5 |
162.4 |
162.3643 |
+1.5 (+0.93%)
|
1,704,751 |
| 10 Oct 2017 |
GBX |
160.5 |
161.1 |
160.5 |
160.9 |
160.8646 |
+0.2 (+0.12%)
|
1,013,185 |
| 9 Oct 2017 |
GBX |
161.3 |
161.32 |
160.6 |
160.7 |
160.6647 |
-0.7 (-0.43%)
|
3,216,491 |
| 6 Oct 2017 |
GBX |
159.8 |
161.9 |
159.583 |
161.4 |
161.3645 |
+1.6 (+1.00%)
|
1,231,882 |
| 5 Oct 2017 |
GBX |
159.8 |
159.9 |
159.37 |
159.8 |
159.7649 |
+0.3 (+0.19%)
|
852,551 |
| 4 Oct 2017 |
GBX |
157.7 |
160.28 |
157.4 |
159.5 |
159.4649 |
+2 (+1.27%)
|
4,557,456 |
| 3 Oct 2017 |
GBX |
157.2 |
160.66 |
156.4 |
157.5 |
157.4654 |
+0.6 (+0.38%)
|
3,711,088 |
| 2 Oct 2017 |
GBX |
158 |
158 |
156.3 |
156.9 |
156.8655 |
-1 (-0.63%)
|
1,276,526 |
| 29 Sep 2017 |
GBX |
159.9 |
159.9 |
156.35 |
157.9 |
157.8653 |
-0.9 (-0.57%)
|
1,038,831 |
| 28 Sep 2017 |
GBX |
160 |
160 |
158.7 |
158.8 |
158.7651 |
-3.964 (-2.44%)
|
1,743,880 |
| 28 Sep 2017 |
Stock dividend of 0.00021565899 new shares for 1 existing share.
|
| 27 Sep 2017 |
GBX |
161 |
164.8 |
161 |
162.8 |
162.729 |
+1.5 (+0.93%)
|
2,920,074 |
| 26 Sep 2017 |
GBX |
164.9 |
165.546 |
158.825 |
161.3 |
161.2297 |
-4.6 (-2.77%)
|
3,407,291 |
