JPMorgan Russian Securities
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 12 Oct 2004 |
GBX |
188 |
188 |
183 |
183 |
183 |
-5 (-2.66%)
|
144,597 |
| 11 Oct 2004 |
GBX |
190.25 |
190.25 |
188 |
188 |
188 |
-2.5 (-1.31%)
|
218,285 |
| 8 Oct 2004 |
GBX |
190.25 |
190.5 |
190.25 |
190.5 |
190.5 |
+0.5 (+0.26%)
|
23,789 |
| 7 Oct 2004 |
GBX |
190.5 |
190.75 |
190 |
190 |
190 |
+0.5 (+0.26%)
|
24,117 |
| 6 Oct 2004 |
GBX |
190.75 |
190.75 |
189.5 |
189.5 |
189.5 |
-0.5 (-0.26%)
|
104,777 |
| 5 Oct 2004 |
GBX |
184.75 |
190.5 |
184.75 |
190 |
190 |
+5.5 (+2.98%)
|
102,480 |
| 4 Oct 2004 |
GBX |
181.5 |
184.5 |
181.5 |
184.5 |
184.5 |
+4.1 (+2.27%)
|
125,810 |
| 1 Oct 2004 |
GBX |
178.25 |
180.5 |
178.25 |
180.4 |
180.4 |
+1.4 (+0.78%)
|
57,605 |
| 30 Sep 2004 |
GBX |
177.5 |
179 |
177.5 |
179 |
179 |
+1 (+0.56%)
|
30,561 |
| 29 Sep 2004 |
GBX |
174.75 |
178 |
174.75 |
178 |
178 |
+4 (+2.30%)
|
184,642 |
| 28 Sep 2004 |
GBX |
173.25 |
174.75 |
173.25 |
174 |
174 |
+1.5 (+0.87%)
|
84,056 |
| 27 Sep 2004 |
GBX |
174 |
174 |
172.5 |
172.5 |
172.5 |
-1.5 (-0.86%)
|
22,478 |
| 24 Sep 2004 |
GBX |
174.5 |
174.5 |
174 |
174 |
174 |
0.0 (0.0%)
|
131,199 |
| 23 Sep 2004 |
GBX |
175.75 |
175.75 |
174 |
174 |
174 |
-4.9 (-2.74%)
|
39,342 |
| 22 Sep 2004 |
GBX |
177.25 |
178.9 |
177.25 |
178.9 |
178.9 |
+0.45 (+0.25%)
|
27,784 |
| 21 Sep 2004 |
GBX |
178 |
178.45 |
177.5 |
178.45 |
178.45 |
+1.45 (+0.82%)
|
456,130 |
| 20 Sep 2004 |
GBX |
178 |
178 |
177 |
177 |
177 |
-1 (-0.56%)
|
26,432 |
| 17 Sep 2004 |
GBX |
178 |
178 |
178 |
178 |
178 |
-0.65 (-0.36%)
|
32,815 |
| 16 Sep 2004 |
GBX |
177.75 |
178.65 |
177.75 |
178.65 |
178.65 |
+2.15 (+1.22%)
|
45,714 |
| 15 Sep 2004 |
GBX |
176 |
177.75 |
176 |
176.5 |
176.5 |
+1.15 (+0.66%)
|
240,742 |
| 14 Sep 2004 |
GBX |
175 |
176 |
175 |
175.35 |
175.35 |
+0.725 (+0.42%)
|
205,638 |
| 13 Sep 2004 |
GBX |
173.25 |
175 |
173.25 |
174.625 |
174.625 |
+1.625 (+0.94%)
|
37,524 |
| 10 Sep 2004 |
GBX |
170.25 |
173 |
170.25 |
173 |
173 |
+3.59 (+2.12%)
|
97,994 |
| 9 Sep 2004 |
GBX |
170 |
170 |
169.41 |
169.41 |
169.41 |
-0.59 (-0.35%)
|
17,132 |
| 8 Sep 2004 |
GBX |
169 |
170 |
169 |
170 |
170 |
+1 (+0.59%)
|
113,200 |
| 7 Sep 2004 |
GBX |
166.25 |
169 |
166.25 |
169 |
169 |
+2 (+1.20%)
|
49,015 |
| 6 Sep 2004 |
GBX |
164.5 |
167 |
164.5 |
167 |
167 |
+4 (+2.45%)
|
1,206,210 |
| 3 Sep 2004 |
GBX |
162.5 |
164.25 |
162.5 |
163 |
163 |
-1 (-0.61%)
|
1,588,740 |
| 2 Sep 2004 |
GBX |
161.25 |
164 |
161.25 |
164 |
164 |
+7.6 (+4.86%)
|
341,312 |
| 1 Sep 2004 |
GBX |
160.5 |
160.75 |
156.4 |
156.4 |
156.4 |
-3.6 (-2.25%)
|
19,760 |
