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 |
| 20 Feb 2008 |
GBX |
65 |
65.5 |
65 |
65.34 |
65.34 |
+1.84 (+2.90%)
|
30,000 |
| 19 Feb 2008 |
GBX |
63.75 |
64.025 |
63.5 |
63.5 |
63.5 |
+0.5 (+0.79%)
|
35,000 |
| 14 Feb 2008 |
GBX |
63 |
63 |
63 |
63 |
63 |
+1.25 (+2.02%)
|
45,000 |
| 11 Feb 2008 |
GBX |
61.75 |
61.75 |
61.75 |
61.75 |
61.75 |
-0.25 (-0.40%)
|
5,000 |
| 6 Feb 2008 |
GBX |
62 |
62 |
62 |
62 |
62 |
-1 (-1.59%)
|
20,000 |
| 5 Feb 2008 |
GBX |
63 |
63 |
63 |
63 |
63 |
0.0 (0.0%)
|
127,200 |
| 4 Feb 2008 |
GBX |
63.5 |
63.5 |
63 |
63 |
63 |
-0.5 (-0.79%)
|
32,500 |
| 1 Feb 2008 |
GBX |
64 |
64 |
63.5 |
63.5 |
63.5 |
+2.5 (+4.10%)
|
32,500 |
| 25 Jan 2008 |
GBX |
61 |
61 |
61 |
61 |
61 |
+1 (+1.67%)
|
15,000 |
| 24 Jan 2008 |
GBX |
60 |
60 |
60 |
60 |
60 |
+2.25 (+3.90%)
|
50,000 |
| 23 Jan 2008 |
GBX |
57.75 |
57.75 |
57.75 |
57.75 |
57.75 |
+1 (+1.76%)
|
35,324 |
| 22 Jan 2008 |
GBX |
54.25 |
56.75 |
53.5 |
56.75 |
56.75 |
+0.35 (+0.62%)
|
35,000 |
| 21 Jan 2008 |
GBX |
56.5 |
56.5 |
55.5 |
56.4 |
56.4 |
-1.1 (-1.91%)
|
121,000 |
| 18 Jan 2008 |
GBX |
57.5 |
57.5 |
56.5 |
57.5 |
57.5 |
-1 (-1.71%)
|
55,000 |
| 17 Jan 2008 |
GBX |
58.5 |
58.5 |
58 |
58.5 |
58.5 |
+2 (+3.54%)
|
17,500 |
| 16 Jan 2008 |
GBX |
59.5 |
59.5 |
56.5 |
56.5 |
56.5 |
-3.75 (-6.22%)
|
95,200 |
| 15 Jan 2008 |
GBX |
63.5 |
63.5 |
60.25 |
60.25 |
60.25 |
-3.5 (-5.49%)
|
85,300 |
| 14 Jan 2008 |
GBX |
63.75 |
63.75 |
63.75 |
63.75 |
63.75 |
-1.25 (-1.92%)
|
10,000 |
| 11 Jan 2008 |
GBX |
66 |
66 |
65 |
65 |
65 |
-1 (-1.52%)
|
40,000 |
| 10 Jan 2008 |
GBX |
67 |
67 |
66 |
66 |
66 |
-1.5 (-2.22%)
|
103,500 |
| 9 Jan 2008 |
GBX |
68.5 |
68.5 |
67.5 |
67.5 |
67.5 |
-1.5 (-2.17%)
|
50,500 |
| 7 Jan 2008 |
GBX |
69 |
69 |
69 |
69 |
69 |
-1 (-1.43%)
|
24,000 |
| 3 Jan 2008 |
GBX |
70 |
70 |
70 |
70 |
70 |
+0.5 (+0.72%)
|
50,000 |
| 28 Dec 2007 |
GBX |
69.5 |
69.5 |
69.5 |
69.5 |
69.5 |
+1.5 (+2.21%)
|
2,500 |
| 21 Dec 2007 |
GBX |
69 |
69 |
68 |
68 |
68 |
0.0 (0.0%)
|
79,500 |
| 19 Dec 2007 |
GBX |
68 |
68 |
68 |
68 |
68 |
+1 (+1.49%)
|
12,000 |
| 17 Dec 2007 |
GBX |
67 |
67 |
67 |
67 |
67 |
-2.138 (-3.09%)
|
4,762 |
| 12 Dec 2007 |
GBX |
67.5 |
69.138 |
67 |
69.138 |
69.138 |
+1.013 (+1.49%)
|
194,000 |
| 11 Dec 2007 |
GBX |
68.125 |
68.125 |
68.125 |
68.125 |
68.125 |
-0.375 (-0.55%)
|
18,900 |
| 10 Dec 2007 |
GBX |
68.5 |
68.5 |
68.5 |
68.5 |
68.5 |
-1 (-1.44%)
|
57,500 |
