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 |
| 27 Jan 2004 |
GBX |
157.5 |
158 |
157.25 |
158 |
158 |
+2.25 (+1.44%)
|
394,978 |
| 26 Jan 2004 |
GBX |
155.5 |
157.5 |
155.5 |
155.75 |
155.75 |
+0.75 (+0.48%)
|
842,301 |
| 23 Jan 2004 |
GBX |
155.5 |
155.5 |
155 |
155 |
155 |
-0.88 (-0.56%)
|
130,267 |
| 22 Jan 2004 |
GBX |
155.5 |
155.88 |
155.5 |
155.88 |
155.88 |
-0.12 (-0.08%)
|
22,993 |
| 21 Jan 2004 |
GBX |
155.5 |
156 |
155.5 |
156 |
156 |
+1 (+0.65%)
|
626 |
| 20 Jan 2004 |
GBX |
154.25 |
155.75 |
154.25 |
155 |
155 |
+1 (+0.65%)
|
109,493 |
| 19 Jan 2004 |
GBX |
154.25 |
154.25 |
154 |
154 |
154 |
+0.32 (+0.21%)
|
62,635 |
| 16 Jan 2004 |
GBX |
154.25 |
154.25 |
153.68 |
153.68 |
153.68 |
-0.32 (-0.21%)
|
16,164 |
| 15 Jan 2004 |
GBX |
155 |
155 |
154 |
154 |
154 |
-1.5 (-0.96%)
|
117,963 |
| 14 Jan 2004 |
GBX |
155 |
155.5 |
155 |
155.5 |
155.5 |
+0.5 (+0.32%)
|
77,536 |
| 13 Jan 2004 |
GBX |
156.25 |
156.25 |
155 |
155 |
155 |
-1.5 (-0.96%)
|
123,653 |
| 12 Jan 2004 |
GBX |
155.75 |
156.5 |
155.75 |
156.5 |
156.5 |
+0.5 (+0.32%)
|
45,968 |
| 9 Jan 2004 |
GBX |
155.75 |
156 |
155.75 |
156 |
156 |
-0.5 (-0.32%)
|
462,984 |
| 8 Jan 2004 |
GBX |
155.75 |
156.5 |
155.75 |
156.5 |
156.5 |
+0.75 (+0.48%)
|
213,369 |
| 7 Jan 2004 |
GBX |
155.5 |
155.75 |
155.5 |
155.75 |
155.75 |
-0.25 (-0.16%)
|
168,788 |
| 6 Jan 2004 |
GBX |
155 |
156 |
155 |
156 |
156 |
+3 (+1.96%)
|
266,726 |
| 5 Jan 2004 |
GBX |
150.25 |
154.5 |
150.25 |
153 |
153 |
+2.25 (+1.49%)
|
540,134 |
| 2 Jan 2004 |
GBX |
149.5 |
150.75 |
149.5 |
150.75 |
150.75 |
-1.25 (-0.82%)
|
932,657 |
| 31 Dec 2003 |
GBX |
149.25 |
152 |
149.25 |
152 |
152 |
+2 (+1.33%)
|
103,423 |
| 30 Dec 2003 |
GBX |
149.25 |
150 |
149.25 |
150 |
150 |
+1.56 (+1.05%)
|
80,953 |
| 29 Dec 2003 |
GBX |
148.25 |
148.44 |
148.25 |
148.44 |
148.44 |
+0.06 (+0.04%)
|
10,077 |
| 24 Dec 2003 |
GBX |
148 |
148.38 |
148 |
148.38 |
148.38 |
+0.63 (+0.43%)
|
30,500 |
| 23 Dec 2003 |
GBX |
148.25 |
148.25 |
147.75 |
147.75 |
147.75 |
-0.75 (-0.51%)
|
281,589 |
| 22 Dec 2003 |
GBX |
148.25 |
148.5 |
148 |
148.5 |
148.5 |
+0.5 (+0.34%)
|
162,374 |
| 19 Dec 2003 |
GBX |
147.375 |
148.75 |
147.375 |
148 |
148 |
+1 (+0.68%)
|
1,232,237 |
| 18 Dec 2003 |
GBX |
147.25 |
148 |
147 |
147 |
147 |
-0.5 (-0.34%)
|
225,324 |
| 17 Dec 2003 |
GBX |
147.25 |
147.5 |
147 |
147.5 |
147.5 |
-0.9 (-0.61%)
|
171,852 |
| 16 Dec 2003 |
GBX |
147.5 |
148.4 |
147.5 |
148.4 |
148.4 |
+1.4 (+0.95%)
|
204,552 |
| 15 Dec 2003 |
GBX |
146.5 |
147.5 |
146.5 |
147 |
147 |
0.0 (0.0%)
|
667,075 |
| 12 Dec 2003 |
GBX |
146 |
147 |
146 |
147 |
147 |
0.0 (0.0%)
|
591,206 |
