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 |
| 2 Jul 2009 |
GBX |
35 |
35 |
35 |
35 |
35 |
-1.47 (-4.03%)
|
6,250 |
| 29 Jun 2009 |
GBX |
38 |
38 |
36.47 |
36.47 |
36.47 |
-0.53 (-1.43%)
|
5,539 |
| 26 Jun 2009 |
GBX |
37 |
37 |
37 |
37 |
37 |
-1.75 (-4.52%)
|
15,000 |
| 22 Jun 2009 |
GBX |
38.75 |
38.75 |
38.75 |
38.75 |
38.75 |
+0.75 (+1.97%)
|
2,471 |
| 17 Jun 2009 |
GBX |
38 |
38 |
38 |
38 |
38 |
-2.5 (-6.17%)
|
46,000 |
| 12 Jun 2009 |
GBX |
42 |
42.5 |
40.5 |
40.5 |
40.5 |
-1.5 (-3.57%)
|
70,000 |
| 10 Jun 2009 |
GBX |
42 |
42 |
42 |
42 |
42 |
+1.75 (+4.35%)
|
7,500 |
| 9 Jun 2009 |
GBX |
38 |
40.25 |
38 |
40.25 |
40.25 |
+2.25 (+5.92%)
|
825,329 |
| 8 Jun 2009 |
GBX |
38 |
38 |
38 |
38 |
38 |
-0.5 (-1.30%)
|
55,303 |
| 4 Jun 2009 |
GBX |
38 |
38.5 |
37.75 |
38.5 |
38.5 |
+2.5 (+6.94%)
|
33,000 |
| 3 Jun 2009 |
GBX |
36 |
36 |
36 |
36 |
36 |
+1.5 (+4.35%)
|
10,000 |
| 1 Jun 2009 |
GBX |
35 |
35 |
34.5 |
34.5 |
34.5 |
0.0 (0.0%)
|
50,000 |
| 29 May 2009 |
GBX |
34.5 |
35.47 |
34.5 |
34.5 |
34.5 |
0.0 (0.0%)
|
50,136 |
| 28 May 2009 |
GBX |
34.5 |
34.5 |
34.5 |
34.5 |
34.5 |
+1.25 (+3.76%)
|
23,000 |
| 27 May 2009 |
GBX |
33.5 |
33.5 |
33.25 |
33.25 |
33.25 |
+0.25 (+0.76%)
|
10,000 |
| 26 May 2009 |
GBX |
33 |
33 |
33 |
33 |
33 |
0.0 (0.0%)
|
30,303 |
| 22 May 2009 |
GBX |
33 |
33 |
33 |
33 |
33 |
+1.75 (+5.60%)
|
7,500 |
| 19 May 2009 |
GBX |
31.25 |
31.25 |
31.25 |
31.25 |
31.25 |
-0.5 (-1.57%)
|
1,645 |
| 18 May 2009 |
GBX |
31.75 |
31.75 |
31.75 |
31.75 |
31.75 |
+0.75 (+2.42%)
|
3,876 |
| 15 May 2009 |
GBX |
31 |
31 |
31 |
31 |
31 |
+0.25 (+0.81%)
|
68,850 |
| 11 May 2009 |
GBX |
30.75 |
30.75 |
30.75 |
30.75 |
30.75 |
+1 (+3.36%)
|
8,010 |
| 8 May 2009 |
GBX |
29.75 |
29.75 |
29.75 |
29.75 |
29.75 |
+0.75 (+2.59%)
|
5,000 |
| 7 May 2009 |
GBX |
29 |
29 |
28.25 |
29 |
29 |
+0.5 (+1.75%)
|
62,000 |
| 6 May 2009 |
GBX |
28.5 |
28.5 |
28.5 |
28.5 |
28.5 |
+1.5 (+5.56%)
|
15,000 |
| 5 May 2009 |
GBX |
27.5 |
27.5 |
27 |
27 |
27 |
+0.5 (+1.89%)
|
22,000 |
| 1 May 2009 |
GBX |
26.5 |
26.5 |
26.5 |
26.5 |
26.5 |
0.0 (0.0%)
|
65,881 |
| 30 Apr 2009 |
GBX |
26.5 |
26.5 |
26.5 |
26.5 |
26.5 |
-0.25 (-0.93%)
|
15,531 |
| 29 Apr 2009 |
GBX |
26 |
26.75 |
25 |
26.75 |
26.75 |
+0.75 (+2.88%)
|
50,366 |
| 28 Apr 2009 |
GBX |
26 |
26 |
26 |
26 |
26 |
0.0 (0.0%)
|
3,000 |
| 23 Apr 2009 |
GBX |
26 |
26 |
26 |
26 |
26 |
-1.75 (-6.31%)
|
6,512 |
