JPMorgan Russian Securities
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 7 Jun 2004 |
GBX |
164 |
164.25 |
163.25 |
163.25 |
163.25 |
-1.65 (-1.00%)
|
16,316 |
| 4 Jun 2004 |
GBX |
163.5 |
164.9 |
163.5 |
164.9 |
164.9 |
+0.5 (+0.30%)
|
34,808 |
| 3 Jun 2004 |
GBX |
161.5 |
164.4 |
161.5 |
164.4 |
164.4 |
+1.66 (+1.02%)
|
83,267 |
| 2 Jun 2004 |
GBX |
162 |
162.74 |
161 |
162.74 |
162.74 |
-0.26 (-0.16%)
|
46,100 |
| 1 Jun 2004 |
GBX |
166.25 |
166.25 |
162 |
163 |
163 |
-3.74 (-2.24%)
|
87,412 |
| 28 May 2004 |
GBX |
173 |
173 |
166.25 |
166.74 |
166.74 |
-5.51 (-3.20%)
|
35,058 |
| 27 May 2004 |
GBX |
175.5 |
175.5 |
172.25 |
172.25 |
172.25 |
-3.75 (-2.13%)
|
159,240 |
| 26 May 2004 |
GBX |
174.25 |
176 |
174 |
176 |
176 |
+4 (+2.33%)
|
958,676 |
| 25 May 2004 |
GBX |
176.25 |
176.25 |
172 |
172 |
172 |
-3 (-1.71%)
|
789,961 |
| 24 May 2004 |
GBX |
175.5 |
176.75 |
175 |
175 |
175 |
+0.5 (+0.29%)
|
304,515 |
| 21 May 2004 |
GBX |
175 |
175.5 |
174.5 |
174.5 |
174.5 |
-0.5 (-0.29%)
|
63,784 |
| 20 May 2004 |
GBX |
174.5 |
175 |
174.5 |
175 |
175 |
-1 (-0.57%)
|
31,073 |
| 19 May 2004 |
GBX |
173 |
176 |
173 |
176 |
176 |
+4.5 (+2.62%)
|
48,252 |
| 18 May 2004 |
GBX |
166 |
171.5 |
166 |
171.5 |
171.5 |
+6.5 (+3.94%)
|
125,555 |
| 17 May 2004 |
GBX |
165 |
165.25 |
163.75 |
165 |
165 |
-2.9 (-1.73%)
|
182,487 |
| 14 May 2004 |
GBX |
166.25 |
167.9 |
166.25 |
167.9 |
167.9 |
+0.5 (+0.30%)
|
127,060 |
| 13 May 2004 |
GBX |
160.75 |
167.4 |
160.75 |
167.4 |
167.4 |
+7.9 (+4.95%)
|
212,361 |
| 12 May 2004 |
GBX |
161 |
161.25 |
159.5 |
159.5 |
159.5 |
0.0 (0.0%)
|
492,621 |
| 11 May 2004 |
GBX |
161.5 |
161.5 |
159 |
159.5 |
159.5 |
-3.19 (-1.96%)
|
78,143 |
| 10 May 2004 |
GBX |
165.5 |
165.5 |
161.5 |
162.69 |
162.69 |
-8.86 (-5.16%)
|
224,170 |
| 7 May 2004 |
GBX |
175 |
175 |
171.55 |
171.55 |
171.55 |
-2.45 (-1.41%)
|
236,916 |
| 6 May 2004 |
GBX |
175 |
176.25 |
174 |
174 |
174 |
-2.4 (-1.36%)
|
37,966 |
| 5 May 2004 |
GBX |
175.5 |
177.25 |
175.25 |
176.4 |
176.4 |
-0.55 (-0.31%)
|
308,317 |
| 4 May 2004 |
GBX |
174.5 |
176.95 |
174.5 |
176.95 |
176.95 |
+1.65 (+0.94%)
|
145,501 |
| 30 Apr 2004 |
GBX |
175.5 |
175.5 |
174.25 |
175.3 |
175.3 |
-1.7 (-0.96%)
|
178,391 |
| 29 Apr 2004 |
GBX |
185 |
185 |
176.25 |
177 |
177 |
-9 (-4.84%)
|
350,169 |
| 28 Apr 2004 |
GBX |
187.25 |
187.25 |
186 |
186 |
186 |
-0.5 (-0.27%)
|
176,092 |
| 27 Apr 2004 |
GBX |
189.75 |
189.75 |
186.5 |
186.5 |
186.5 |
-2.5 (-1.32%)
|
257,478 |
| 26 Apr 2004 |
GBX |
190.5 |
190.5 |
189 |
189 |
189 |
-2 (-1.05%)
|
655,695 |
| 23 Apr 2004 |
GBX |
191.75 |
191.75 |
191 |
191 |
191 |
-0.75 (-0.39%)
|
72,130 |
