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 |
| 28 Jul 2008 |
GBX |
52.5 |
53.5 |
52.5 |
53.5 |
53.5 |
+3.5 (+7%)
|
28,404 |
| 25 Jul 2008 |
GBX |
50 |
50 |
50 |
50 |
50 |
-0.5 (-0.99%)
|
250 |
| 24 Jul 2008 |
GBX |
50.5 |
50.5 |
50.5 |
50.5 |
50.5 |
+0.5 (+1%)
|
2,500 |
| 23 Jul 2008 |
GBX |
50 |
50.5 |
50 |
50 |
50 |
0.0 (0.0%)
|
21,500 |
| 22 Jul 2008 |
GBX |
50 |
50 |
50 |
50 |
50 |
-0.5 (-0.99%)
|
3,500 |
| 21 Jul 2008 |
GBX |
50.5 |
50.5 |
50.5 |
50.5 |
50.5 |
+0.5 (+1%)
|
26,750 |
| 18 Jul 2008 |
GBX |
50 |
51 |
50 |
50 |
50 |
-1 (-1.96%)
|
56,473 |
| 17 Jul 2008 |
GBX |
51 |
51 |
51 |
51 |
51 |
+0.5 (+0.99%)
|
25,000 |
| 16 Jul 2008 |
GBX |
52 |
52 |
50 |
50.5 |
50.5 |
+0.5 (+1%)
|
64,750 |
| 15 Jul 2008 |
GBX |
57 |
57 |
50 |
50 |
50 |
-9 (-15.25%)
|
49,250 |
| 14 Jul 2008 |
GBX |
59 |
59 |
59 |
59 |
59 |
0.0 (0.0%)
|
15,000 |
| 10 Jul 2008 |
GBX |
59 |
59 |
59 |
59 |
59 |
0.0 (0.0%)
|
15,000 |
| 8 Jul 2008 |
GBX |
59 |
59 |
59 |
59 |
59 |
-0.9 (-1.50%)
|
750 |
| 7 Jul 2008 |
GBX |
61.5 |
61.5 |
58.5 |
59.9 |
59.9 |
-2.1 (-3.39%)
|
37,500 |
| 4 Jul 2008 |
GBX |
63.5 |
63.5 |
62 |
62 |
62 |
-4 (-6.06%)
|
48,750 |
| 1 Jul 2008 |
GBX |
66 |
66 |
66 |
66 |
66 |
-0.5 (-0.75%)
|
5,000 |
| 30 Jun 2008 |
GBX |
66.5 |
66.5 |
66.25 |
66.5 |
66.5 |
+0.5 (+0.76%)
|
10,277 |
| 20 Jun 2008 |
GBX |
66 |
66 |
66 |
66 |
66 |
0.0 (0.0%)
|
8,840 |
| 19 Jun 2008 |
GBX |
66 |
66 |
66 |
66 |
66 |
-0.1 (-0.15%)
|
5,015 |
| 13 Jun 2008 |
GBX |
66.5 |
66.5 |
66.1 |
66.1 |
66.1 |
-0.9 (-1.34%)
|
7,500 |
| 11 Jun 2008 |
GBX |
67 |
67 |
67 |
67 |
67 |
-0.625 (-0.92%)
|
5,000 |
| 4 Jun 2008 |
GBX |
67.625 |
67.625 |
67.625 |
67.625 |
67.625 |
-1.775 (-2.56%)
|
7,500 |
| 3 Jun 2008 |
GBX |
69.4 |
69.4 |
69.4 |
69.4 |
69.4 |
+0.65 (+0.95%)
|
1,500 |
| 2 Jun 2008 |
GBX |
68.5 |
68.75 |
67.5 |
68.75 |
68.75 |
-1.75 (-2.48%)
|
26,294 |
| 30 May 2008 |
GBX |
70.9 |
70.9 |
68.5 |
70.5 |
70.5 |
+0.25 (+0.36%)
|
90,750 |
| 29 May 2008 |
GBX |
71.5 |
71.5 |
69.5 |
70.25 |
70.25 |
-2.65 (-3.64%)
|
35,500 |
| 28 May 2008 |
GBX |
72.9 |
72.9 |
72.9 |
72.9 |
72.9 |
+1.4 (+1.96%)
|
6,250 |
| 20 May 2008 |
GBX |
71.5 |
71.5 |
71.5 |
71.5 |
71.5 |
-0.25 (-0.35%)
|
105,000 |
| 16 May 2008 |
GBX |
71.75 |
71.75 |
71.75 |
71.75 |
71.75 |
0.0 (0.0%)
|
2,520,466 |
| 15 May 2008 |
GBX |
71.75 |
71.75 |
71.75 |
71.75 |
71.75 |
+0.75 (+1.06%)
|
5,000 |
