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 |
| 22 May 2006 |
GBX |
103 |
103 |
98 |
98 |
98 |
-5 (-4.85%)
|
35,000 |
| 18 May 2006 |
GBX |
103 |
103 |
103 |
103 |
103 |
-1 (-0.96%)
|
5,000 |
| 17 May 2006 |
GBX |
104 |
104 |
104 |
104 |
104 |
0.0 (0.0%)
|
2,500 |
| 16 May 2006 |
GBX |
104 |
104.5 |
104 |
104 |
104 |
-1 (-0.95%)
|
647,526 |
| 15 May 2006 |
GBX |
109 |
109 |
105 |
105 |
105 |
-8 (-7.08%)
|
47,500 |
| 12 May 2006 |
GBX |
113 |
113 |
113 |
113 |
113 |
+2 (+1.80%)
|
867 |
| 11 May 2006 |
GBX |
112.5 |
112.5 |
111 |
111 |
111 |
0.0 (0.0%)
|
110,000 |
| 10 May 2006 |
GBX |
110.5 |
111 |
110.5 |
111 |
111 |
+0.5 (+0.45%)
|
80,000 |
| 9 May 2006 |
GBX |
110.25 |
110.5 |
110.25 |
110.5 |
110.5 |
+0.5 (+0.45%)
|
9,300 |
| 8 May 2006 |
GBX |
110 |
110 |
110 |
110 |
110 |
0.0 (0.0%)
|
10,000 |
| 5 May 2006 |
GBX |
109.5 |
110.25 |
109.5 |
110 |
110 |
+1.5 (+1.38%)
|
1,524,400 |
| 3 May 2006 |
GBX |
108.5 |
108.717 |
108.5 |
108.5 |
108.5 |
+1.5 (+1.40%)
|
452,500 |
| 2 May 2006 |
GBX |
107 |
107.75 |
106.5 |
107 |
107 |
+1 (+0.94%)
|
731,140 |
| 27 Apr 2006 |
GBX |
106 |
106.25 |
106 |
106 |
106 |
-1.5 (-1.40%)
|
50,000 |
| 25 Apr 2006 |
GBX |
107 |
107.5 |
107 |
107.5 |
107.5 |
-1.5 (-1.38%)
|
297,500 |
| 24 Apr 2006 |
GBX |
109 |
109 |
109 |
109 |
109 |
0.0 (0.0%)
|
20,000 |
| 20 Apr 2006 |
GBX |
109 |
109 |
106 |
109 |
109 |
+3 (+2.83%)
|
40,850 |
| 19 Apr 2006 |
GBX |
106 |
110 |
106 |
106 |
106 |
-2.5 (-2.30%)
|
53,664 |
| 13 Apr 2006 |
GBX |
108.5 |
108.5 |
108.5 |
108.5 |
108.5 |
+1.5 (+1.40%)
|
2,000 |
| 12 Apr 2006 |
GBX |
109 |
109.25 |
107 |
107 |
107 |
-3 (-2.73%)
|
49,360 |
| 10 Apr 2006 |
GBX |
110.25 |
110.85 |
110 |
110 |
110 |
-2 (-1.79%)
|
8,050 |
| 5 Apr 2006 |
GBX |
112.75 |
112.75 |
112 |
112 |
112 |
-0.1 (-0.09%)
|
40,000 |
| 4 Apr 2006 |
GBX |
113.5 |
114 |
112 |
112.1 |
112.1 |
-1.4 (-1.23%)
|
118,400 |
| 3 Apr 2006 |
GBX |
113.5 |
113.5 |
113.5 |
113.5 |
113.5 |
+2.4 (+2.16%)
|
7,340 |
| 31 Mar 2006 |
GBX |
111.1 |
111.1 |
111.1 |
111.1 |
111.1 |
-2.4 (-2.11%)
|
200 |
| 28 Mar 2006 |
GBX |
111.5 |
113.5 |
111.5 |
113.5 |
113.5 |
0.0 (0.0%)
|
15,300 |
| 24 Mar 2006 |
GBX |
113.5 |
113.5 |
113.5 |
113.5 |
113.5 |
+0.85 (+0.75%)
|
8,493 |
| 23 Mar 2006 |
GBX |
112.65 |
112.65 |
112.65 |
112.65 |
112.65 |
+0.15 (+0.13%)
|
250 |
| 22 Mar 2006 |
GBX |
112 |
113 |
112 |
112.5 |
112.5 |
+2.75 (+2.51%)
|
415,000 |
| 20 Mar 2006 |
GBX |
112 |
112 |
109.75 |
109.75 |
109.75 |
-3.25 (-2.88%)
|
15,000 |
