Strategic Equity Capital Close
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 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 |
| 17 Sep 2009 |
GBX |
48 |
50 |
45.75 |
50 |
50 |
+3 (+6.38%)
|
85,000 |
| 16 Sep 2009 |
GBX |
47 |
47 |
47 |
47 |
47 |
+2 (+4.44%)
|
10,000 |
| 15 Sep 2009 |
GBX |
44 |
45.8 |
44 |
45 |
45 |
-0.8 (-1.75%)
|
165,000 |
| 14 Sep 2009 |
GBX |
44.1 |
45.8 |
44.1 |
45.8 |
45.8 |
+1.8 (+4.09%)
|
16,058 |
| 11 Sep 2009 |
GBX |
47 |
47 |
44 |
44 |
44 |
+1.5 (+3.53%)
|
66,000 |
| 3 Sep 2009 |
GBX |
42.5 |
42.5 |
42.5 |
42.5 |
42.5 |
-0.5 (-1.16%)
|
6,500 |
| 2 Sep 2009 |
GBX |
43 |
43 |
43 |
43 |
43 |
-2 (-4.44%)
|
3,500 |
| 26 Aug 2009 |
GBX |
45 |
45 |
45 |
45 |
45 |
+1.75 (+4.05%)
|
10,000 |
| 25 Aug 2009 |
GBX |
43.25 |
43.25 |
43.25 |
43.25 |
43.25 |
+0.75 (+1.76%)
|
1,728,300 |
| 24 Aug 2009 |
GBX |
42.5 |
42.5 |
42.5 |
42.5 |
42.5 |
-0.836 (-1.93%)
|
200,000 |
| 17 Aug 2009 |
GBX |
43 |
44.5 |
43 |
43.336 |
43.336 |
+0.336 (+0.78%)
|
1,127,500 |
| 11 Aug 2009 |
GBX |
43.5 |
43.5 |
43 |
43 |
43 |
-2 (-4.44%)
|
50,000 |
| 6 Aug 2009 |
GBX |
43.5 |
45 |
43.5 |
45 |
45 |
+2 (+4.65%)
|
40,000 |
| 5 Aug 2009 |
GBX |
43 |
43 |
43 |
43 |
43 |
+1.9 (+4.62%)
|
48,500 |
| 3 Aug 2009 |
GBX |
42 |
42 |
40.25 |
41.1 |
41.1 |
+1.85 (+4.71%)
|
19,304 |
| 31 Jul 2009 |
GBX |
38.75 |
39.25 |
38.75 |
39.25 |
39.25 |
+1.75 (+4.67%)
|
30,000 |
| 29 Jul 2009 |
GBX |
37.5 |
37.5 |
37.5 |
37.5 |
37.5 |
0.0 (0.0%)
|
10,000 |
| 28 Jul 2009 |
GBX |
37.5 |
37.5 |
37.5 |
37.5 |
37.5 |
+1 (+2.74%)
|
16,000 |
| 27 Jul 2009 |
GBX |
36.5 |
36.5 |
36.5 |
36.5 |
36.5 |
-0.5 (-1.35%)
|
4,608 |
| 22 Jul 2009 |
GBX |
37 |
37 |
37 |
37 |
37 |
+1 (+2.78%)
|
5,392 |
| 21 Jul 2009 |
GBX |
36 |
36 |
36 |
36 |
36 |
+0.04 (+0.11%)
|
10,000 |
| 17 Jul 2009 |
GBX |
35.96 |
35.96 |
35.96 |
35.96 |
35.96 |
+0.06 (+0.17%)
|
3,500 |
| 13 Jul 2009 |
GBX |
35.9 |
35.9 |
35.9 |
35.9 |
35.9 |
+3 (+9.12%)
|
198 |
| 8 Jul 2009 |
GBX |
32.9 |
32.9 |
32.9 |
32.9 |
32.9 |
-2.6 (-7.32%)
|
1,493,010 |
