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 |
| 5 Dec 2008 |
GBX |
18 |
18 |
16.5 |
16.5 |
16.5 |
-2 (-10.81%)
|
131,100 |
| 3 Dec 2008 |
GBX |
18.5 |
18.5 |
18.5 |
18.5 |
18.5 |
+0.5 (+2.78%)
|
5,000 |
| 1 Dec 2008 |
GBX |
18 |
18 |
18 |
18 |
18 |
0.0 (0.0%)
|
25,000 |
| 28 Nov 2008 |
GBX |
18 |
18 |
18 |
18 |
18 |
-0.5 (-2.70%)
|
75,000 |
| 27 Nov 2008 |
GBX |
18 |
18.5 |
18 |
18.5 |
18.5 |
+1.5 (+8.82%)
|
32,282 |
| 26 Nov 2008 |
GBX |
17 |
17 |
17 |
17 |
17 |
-4 (-19.05%)
|
20,000 |
| 24 Nov 2008 |
GBX |
21.25 |
21.25 |
21 |
21 |
21 |
-2 (-8.70%)
|
15,000 |
| 21 Nov 2008 |
GBX |
24.5 |
24.5 |
23 |
23 |
23 |
-3.5 (-13.21%)
|
40,900 |
| 20 Nov 2008 |
GBX |
26.5 |
26.5 |
26.5 |
26.5 |
26.5 |
-8 (-23.19%)
|
10,000 |
| 18 Nov 2008 |
GBX |
34.5 |
34.5 |
34.5 |
34.5 |
34.5 |
-0.5 (-1.43%)
|
5,000 |
| 17 Nov 2008 |
GBX |
35 |
35 |
35 |
35 |
35 |
-0.5 (-1.41%)
|
5,000 |
| 14 Nov 2008 |
GBX |
35.5 |
35.5 |
35.5 |
35.5 |
35.5 |
+2.5 (+7.58%)
|
5,000 |
| 3 Nov 2008 |
GBX |
33 |
33 |
33 |
33 |
33 |
-0.5 (-1.49%)
|
5,000 |
| 30 Oct 2008 |
GBX |
32 |
33.5 |
32 |
33.5 |
33.5 |
+3.5 (+11.67%)
|
85,000 |
| 22 Oct 2008 |
GBX |
32.5 |
32.5 |
30 |
30 |
30 |
-3 (-9.09%)
|
22,300 |
| 21 Oct 2008 |
GBX |
35 |
35 |
32 |
33 |
33 |
-10 (-23.26%)
|
50,055 |
| 15 Oct 2008 |
GBX |
42 |
43 |
41 |
43 |
43 |
+4 (+10.26%)
|
20,000 |
| 14 Oct 2008 |
GBX |
37.5 |
39.5 |
37.5 |
39 |
39 |
+3 (+8.33%)
|
42,000 |
| 13 Oct 2008 |
GBX |
31.5 |
36 |
31.5 |
36 |
36 |
+4.5 (+14.29%)
|
35,111 |
| 10 Oct 2008 |
GBX |
31.5 |
31.5 |
28 |
31.5 |
31.5 |
-4.5 (-12.50%)
|
90,060 |
| 9 Oct 2008 |
GBX |
37.25 |
37.25 |
36 |
36 |
36 |
-3 (-7.69%)
|
20,000 |
| 8 Oct 2008 |
GBX |
39 |
39 |
39 |
39 |
39 |
-4.5 (-10.34%)
|
5,000 |
| 7 Oct 2008 |
GBX |
43.25 |
43.5 |
43.25 |
43.5 |
43.5 |
+0.5 (+1.16%)
|
7,000 |
| 6 Oct 2008 |
GBX |
43 |
43 |
43 |
43 |
43 |
-1 (-2.27%)
|
25,000 |
| 30 Sep 2008 |
GBX |
44 |
44 |
42 |
44 |
44 |
-3 (-6.38%)
|
11,750 |
| 29 Sep 2008 |
GBX |
48 |
48 |
47 |
47 |
47 |
-2 (-4.08%)
|
20,000 |
| 23 Sep 2008 |
GBX |
50 |
50 |
49 |
49 |
49 |
-2 (-3.92%)
|
15,000 |
| 22 Sep 2008 |
GBX |
51 |
51 |
51 |
51 |
51 |
0.0 (0.0%)
|
10,000 |
| 19 Sep 2008 |
GBX |
51 |
51 |
51 |
51 |
51 |
+0.38 (+0.75%)
|
732 |
| 18 Sep 2008 |
GBX |
50.62 |
50.62 |
50.62 |
50.62 |
50.62 |
-2.38 (-4.49%)
|
2,000 |
