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 |
| 31 Oct 2006 |
GBX |
93.5 |
93.5 |
93.5 |
93.5 |
93.5 |
-1.25 (-1.32%)
|
14,000 |
| 30 Oct 2006 |
GBX |
94 |
96 |
86 |
94.75 |
94.75 |
-1 (-1.04%)
|
42,500 |
| 27 Oct 2006 |
GBX |
96.5 |
96.5 |
95.75 |
95.75 |
95.75 |
-3.8 (-3.82%)
|
13,500 |
| 26 Oct 2006 |
GBX |
99.55 |
99.55 |
99.55 |
99.55 |
99.55 |
+2.55 (+2.63%)
|
25,000 |
| 24 Oct 2006 |
GBX |
97 |
97 |
97 |
97 |
97 |
+0.5 (+0.52%)
|
545,000 |
| 23 Oct 2006 |
GBX |
96.5 |
96.5 |
96.5 |
96.5 |
96.5 |
-1 (-1.03%)
|
100,000 |
| 17 Oct 2006 |
GBX |
97.5 |
97.5 |
97 |
97.5 |
97.5 |
+3.5 (+3.72%)
|
5,800 |
| 16 Oct 2006 |
GBX |
93.75 |
94 |
93.75 |
94 |
94 |
-2.4 (-2.49%)
|
473,000 |
| 10 Oct 2006 |
GBX |
93.75 |
96.4 |
93.57 |
96.4 |
96.4 |
+3.4 (+3.66%)
|
56,000 |
| 6 Oct 2006 |
GBX |
93 |
93 |
93 |
93 |
93 |
+1.5 (+1.64%)
|
25,000 |
| 3 Oct 2006 |
GBX |
91.5 |
91.5 |
91.5 |
91.5 |
91.5 |
-0.1 (-0.11%)
|
10,900 |
| 2 Oct 2006 |
GBX |
91.6 |
91.6 |
91.6 |
91.6 |
91.6 |
-0.4 (-0.43%)
|
700 |
| 28 Sep 2006 |
GBX |
91.85 |
92 |
91.75 |
92 |
92 |
0.0 (0.0%)
|
1,715,233 |
| 25 Sep 2006 |
GBX |
91.5 |
92 |
91.5 |
92 |
92 |
-2.5 (-2.65%)
|
719,520 |
| 21 Sep 2006 |
GBX |
94.5 |
94.5 |
94.5 |
94.5 |
94.5 |
+2.25 (+2.44%)
|
4,257 |
| 20 Sep 2006 |
GBX |
92.25 |
92.25 |
92.25 |
92.25 |
92.25 |
+0.75 (+0.82%)
|
27,000 |
| 19 Sep 2006 |
GBX |
91 |
91.5 |
90.75 |
91.5 |
91.5 |
+1 (+1.10%)
|
38,500 |
| 18 Sep 2006 |
GBX |
90.08 |
90.5 |
90.08 |
90.5 |
90.5 |
+0.5 (+0.56%)
|
13,187 |
| 15 Sep 2006 |
GBX |
90 |
90 |
90 |
90 |
90 |
0.0 (0.0%)
|
44,000 |
| 14 Sep 2006 |
GBX |
90 |
90 |
90 |
90 |
90 |
+2.75 (+3.15%)
|
15,000 |
| 13 Sep 2006 |
GBX |
87 |
87.25 |
87 |
87.25 |
87.25 |
-2.4 (-2.68%)
|
2,000,000 |
| 12 Sep 2006 |
GBX |
88 |
90 |
88 |
89.65 |
89.65 |
+1.83 (+2.08%)
|
19,224 |
| 11 Sep 2006 |
GBX |
87.82 |
87.82 |
87.82 |
87.82 |
87.82 |
-0.03 (-0.03%)
|
5,693 |
| 4 Sep 2006 |
GBX |
87.85 |
87.85 |
87.85 |
87.85 |
87.85 |
+1.35 (+1.56%)
|
2,694 |
| 25 Aug 2006 |
GBX |
89.5 |
89.5 |
86.5 |
86.5 |
86.5 |
-2 (-2.26%)
|
27,000 |
| 24 Aug 2006 |
GBX |
88.5 |
88.75 |
88.5 |
88.5 |
88.5 |
+1 (+1.14%)
|
1,458,000 |
| 23 Aug 2006 |
GBX |
87.5 |
87.5 |
87.5 |
87.5 |
87.5 |
+0.5 (+0.57%)
|
80,000 |
| 16 Aug 2006 |
GBX |
89.5 |
89.5 |
87 |
87 |
87 |
-1 (-1.14%)
|
32,500 |
| 9 Aug 2006 |
GBX |
89.8 |
89.8 |
88 |
88 |
88 |
+1 (+1.15%)
|
3,006,614 |
| 8 Aug 2006 |
GBX |
87 |
87 |
87 |
87 |
87 |
0.0 (0.0%)
|
1,270,282 |
