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 |
| 17 Mar 2006 |
GBX |
111 |
113 |
109.25 |
113 |
113 |
+2 (+1.80%)
|
26,500 |
| 16 Mar 2006 |
GBX |
110.75 |
111 |
110.75 |
111 |
111 |
+3 (+2.78%)
|
12,000 |
| 14 Mar 2006 |
GBX |
108 |
108 |
108 |
108 |
108 |
-1 (-0.92%)
|
6,500 |
| 13 Mar 2006 |
GBX |
111 |
111 |
109 |
109 |
109 |
0.0 (0.0%)
|
41,000 |
| 9 Mar 2006 |
GBX |
108.75 |
109 |
108.75 |
109 |
109 |
-0.64 (-0.58%)
|
6,600 |
| 8 Mar 2006 |
GBX |
109.64 |
109.64 |
109.64 |
109.64 |
109.64 |
+2.64 (+2.47%)
|
8,000 |
| 7 Mar 2006 |
GBX |
108.25 |
108.25 |
107 |
107 |
107 |
-2 (-1.83%)
|
47,500 |
| 6 Mar 2006 |
GBX |
109 |
109 |
109 |
109 |
109 |
-4 (-3.54%)
|
55,270 |
| 3 Mar 2006 |
GBX |
112 |
113 |
112 |
113 |
113 |
+3.5 (+3.20%)
|
15,600 |
| 2 Mar 2006 |
GBX |
111 |
112 |
109.5 |
109.5 |
109.5 |
-0.5 (-0.45%)
|
50,500 |
| 27 Feb 2006 |
GBX |
110.5 |
110.5 |
110 |
110 |
110 |
+2.75 (+2.56%)
|
7,500 |
| 23 Feb 2006 |
GBX |
107.25 |
107.25 |
107.25 |
107.25 |
107.25 |
-2.75 (-2.50%)
|
12,740 |
| 22 Feb 2006 |
GBX |
110 |
110 |
110 |
110 |
110 |
0.0 (0.0%)
|
2,500 |
| 20 Feb 2006 |
GBX |
108.5 |
110 |
108.5 |
110 |
110 |
+2.25 (+2.09%)
|
13,800 |
| 17 Feb 2006 |
GBX |
108.5 |
109 |
107.75 |
107.75 |
107.75 |
-1.25 (-1.15%)
|
180,700 |
| 13 Feb 2006 |
GBX |
109 |
109 |
109 |
109 |
109 |
+1 (+0.93%)
|
3,800 |
| 10 Feb 2006 |
GBX |
107.5 |
109 |
107.5 |
108 |
108 |
+2 (+1.89%)
|
172,000 |
| 9 Feb 2006 |
GBX |
106 |
106 |
106 |
106 |
106 |
+1 (+0.95%)
|
5,000 |
| 8 Feb 2006 |
GBX |
105 |
105 |
105 |
105 |
105 |
-1 (-0.94%)
|
61,286 |
| 7 Feb 2006 |
GBX |
106 |
106 |
106 |
106 |
106 |
+3 (+2.91%)
|
20,000 |
| 3 Feb 2006 |
GBX |
103 |
103 |
103 |
103 |
103 |
+0.73 (+0.71%)
|
64,000 |
| 2 Feb 2006 |
GBX |
102.27 |
102.27 |
102.27 |
102.27 |
102.27 |
-0.23 (-0.22%)
|
7,000 |
| 1 Feb 2006 |
GBX |
102.5 |
102.5 |
102.5 |
102.5 |
102.5 |
-2.5 (-2.38%)
|
20,000 |
| 30 Jan 2006 |
GBX |
105 |
105 |
105 |
105 |
105 |
+2.25 (+2.19%)
|
5,000 |
| 27 Jan 2006 |
GBX |
102.27 |
102.75 |
102 |
102.75 |
102.75 |
+0.25 (+0.24%)
|
702,000 |
| 26 Jan 2006 |
GBX |
102 |
102.5 |
102 |
102.5 |
102.5 |
-1.25 (-1.20%)
|
86,498 |
| 18 Jan 2006 |
GBX |
103.5 |
103.75 |
103.5 |
103.75 |
103.75 |
+2.25 (+2.22%)
|
5,000 |
| 17 Jan 2006 |
GBX |
101.35 |
101.5 |
101.35 |
101.5 |
101.5 |
-1.5 (-1.46%)
|
230,474 |
| 13 Jan 2006 |
GBX |
102 |
103 |
100.5 |
103 |
103 |
+3 (+3%)
|
364,819 |
| 10 Jan 2006 |
GBX |
99 |
100.5 |
99 |
100 |
100 |
0.0 (0.0%)
|
40,000 |
