Strategic Equity Capital Close
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 27 Nov 2009 |
GBX |
52.25 |
52.25 |
52.25 |
52.25 |
52.25 |
+2.65 (+5.34%)
|
92 |
| 26 Nov 2009 |
GBX |
49.6 |
49.6 |
49.6 |
49.6 |
49.6 |
-1.4 (-2.75%)
|
334 |
| 23 Nov 2009 |
GBX |
51 |
51 |
51 |
51 |
51 |
+1.5 (+3.03%)
|
43,850 |
| 19 Nov 2009 |
GBX |
50 |
50 |
49.5 |
49.5 |
49.5 |
-1.75 (-3.41%)
|
20,000 |
| 17 Nov 2009 |
GBX |
51.25 |
51.25 |
51.25 |
51.25 |
51.25 |
+1.25 (+2.50%)
|
823 |
| 16 Nov 2009 |
GBX |
50 |
52 |
50 |
50 |
50 |
0.0 (0.0%)
|
110,035 |
| 12 Nov 2009 |
GBX |
50 |
50 |
50 |
50 |
50 |
-2.25 (-4.31%)
|
10,000 |
| 5 Nov 2009 |
GBX |
52.25 |
52.25 |
52.25 |
52.25 |
52.25 |
+2.75 (+5.56%)
|
38,077 |
| 4 Nov 2009 |
GBX |
49.5 |
49.5 |
49.5 |
49.5 |
49.5 |
0.0 (0.0%)
|
26,600 |
| 3 Nov 2009 |
GBX |
50.5 |
50.5 |
49.5 |
49.5 |
49.5 |
-1 (-1.98%)
|
230,784 |
| 2 Nov 2009 |
GBX |
50.5 |
50.5 |
50.5 |
50.5 |
50.5 |
0.0 (0.0%)
|
15,000 |
| 30 Oct 2009 |
GBX |
50.5 |
50.5 |
50.5 |
50.5 |
50.5 |
-2 (-3.81%)
|
5,000 |
| 21 Oct 2009 |
GBX |
52.5 |
52.5 |
52.5 |
52.5 |
52.5 |
+2.25 (+4.48%)
|
15,000 |
| 20 Oct 2009 |
GBX |
50.25 |
50.25 |
50.25 |
50.25 |
50.25 |
-0.25 (-0.50%)
|
10,000 |
| 19 Oct 2009 |
GBX |
51.75 |
52.5 |
50.5 |
50.5 |
50.5 |
-1.25 (-2.42%)
|
46,000 |
| 16 Oct 2009 |
GBX |
51.75 |
51.75 |
51.75 |
51.75 |
51.75 |
+2 (+4.02%)
|
50,000 |
| 15 Oct 2009 |
GBX |
48 |
49.75 |
48 |
49.75 |
49.75 |
+1.4 (+2.90%)
|
72,000 |
| 14 Oct 2009 |
GBX |
51 |
51 |
48.35 |
48.35 |
48.35 |
+0.75 (+1.58%)
|
3,600 |
| 13 Oct 2009 |
GBX |
49 |
50 |
47.6 |
47.6 |
47.6 |
+0.6 (+1.28%)
|
32,000 |
| 8 Oct 2009 |
GBX |
47.5 |
47.5 |
47 |
47 |
47 |
0.0 (0.0%)
|
550,000 |
| 7 Oct 2009 |
GBX |
47.5 |
47.5 |
47 |
47 |
47 |
-1.9 (-3.89%)
|
225,000 |
| 6 Oct 2009 |
GBX |
48.9 |
48.9 |
48.9 |
48.9 |
48.9 |
+1.9 (+4.04%)
|
2,022 |
| 5 Oct 2009 |
GBX |
49 |
49 |
47 |
47 |
47 |
+0.5 (+1.08%)
|
15,913 |
| 2 Oct 2009 |
GBX |
46.5 |
46.5 |
46.5 |
46.5 |
46.5 |
-1 (-2.11%)
|
13,500 |
| 1 Oct 2009 |
GBX |
47.5 |
47.5 |
47.5 |
47.5 |
47.5 |
+2 (+4.40%)
|
1,006,185 |
| 30 Sep 2009 |
GBX |
46 |
46 |
45.5 |
45.5 |
45.5 |
-2 (-4.21%)
|
30,000 |
| 28 Sep 2009 |
GBX |
47.5 |
47.5 |
47.5 |
47.5 |
47.5 |
0.0 (0.0%)
|
16,000 |
| 23 Sep 2009 |
GBX |
47.5 |
47.5 |
47.5 |
47.5 |
47.5 |
0.0 (0.0%)
|
29,700 |
| 22 Sep 2009 |
GBX |
50 |
50 |
47.5 |
47.5 |
47.5 |
-1.5 (-3.06%)
|
62,830 |
| 18 Sep 2009 |
GBX |
50 |
50 |
49 |
49 |
49 |
-1 (-2%)
|
22,000 |
