Symphony Environmental Technol
Sector:
Materials,
Industry:
Metal & Glass Containers
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 Oct 2005 |
GBX |
8.75 |
8.75 |
8.5 |
8.75 |
8.75 |
-0.25 (-2.78%)
|
163,888 |
| 5 Oct 2005 |
GBX |
9 |
9 |
9 |
9 |
9 |
+0.02 (+0.22%)
|
135,831 |
| 4 Oct 2005 |
GBX |
9.25 |
9.25 |
8.98 |
8.98 |
8.98 |
+0.23 (+2.63%)
|
305,985 |
| 3 Oct 2005 |
GBX |
9 |
9.25 |
8.75 |
8.75 |
8.75 |
-0.25 (-2.78%)
|
329,236 |
| 30 Sep 2005 |
GBX |
10.75 |
10.75 |
8.25 |
9 |
9 |
-1.5 (-14.29%)
|
968,823 |
| 29 Sep 2005 |
GBX |
11 |
11 |
10.5 |
10.5 |
10.5 |
-0.388 (-3.56%)
|
116,848 |
| 28 Sep 2005 |
GBX |
11 |
11 |
10.888 |
10.888 |
10.888 |
+0.388 (+3.70%)
|
87,920 |
| 27 Sep 2005 |
GBX |
11.5 |
11.5 |
10.5 |
10.5 |
10.5 |
-0.28 (-2.60%)
|
62,164 |
| 26 Sep 2005 |
GBX |
11.25 |
11.5 |
10.78 |
10.78 |
10.78 |
-0.42 (-3.75%)
|
106,992 |
| 23 Sep 2005 |
GBX |
11.25 |
11.25 |
11.2 |
11.2 |
11.2 |
+0.64 (+6.06%)
|
133,216 |
| 22 Sep 2005 |
GBX |
11.25 |
11.25 |
10.56 |
10.56 |
10.56 |
-0.94 (-8.17%)
|
42,287 |
| 21 Sep 2005 |
GBX |
12 |
12 |
11.25 |
11.5 |
11.5 |
+0.15 (+1.32%)
|
207,492 |
| 20 Sep 2005 |
GBX |
12.5 |
12.5 |
11.35 |
11.35 |
11.35 |
-0.76 (-6.28%)
|
85,149 |
| 19 Sep 2005 |
GBX |
13.25 |
13.25 |
12.11 |
12.11 |
12.11 |
-1.04 (-7.91%)
|
106,222 |
| 16 Sep 2005 |
GBX |
13.25 |
13.25 |
13.15 |
13.15 |
13.15 |
-0.05 (-0.38%)
|
86,737 |
| 15 Sep 2005 |
GBX |
13.25 |
13.25 |
13.2 |
13.2 |
13.2 |
+0.07 (+0.53%)
|
135,765 |
| 14 Sep 2005 |
GBX |
13.25 |
13.25 |
13.13 |
13.13 |
13.13 |
-0.045 (-0.34%)
|
109,001 |
| 13 Sep 2005 |
GBX |
13.25 |
13.25 |
13.175 |
13.175 |
13.175 |
-0.325 (-2.41%)
|
57,571 |
| 12 Sep 2005 |
GBX |
13 |
13.5 |
13 |
13.5 |
13.5 |
+0.6 (+4.65%)
|
215,614 |
| 9 Sep 2005 |
GBX |
13 |
13 |
12.9 |
12.9 |
12.9 |
+0.22 (+1.74%)
|
100,929 |
| 8 Sep 2005 |
GBX |
13 |
13 |
12.68 |
12.68 |
12.68 |
+0.18 (+1.44%)
|
96,555 |
| 7 Sep 2005 |
GBX |
12.25 |
13 |
12.25 |
12.5 |
12.5 |
+0.475 (+3.95%)
|
297,222 |
| 6 Sep 2005 |
GBX |
11 |
12.25 |
11 |
12.025 |
12.025 |
+1.025 (+9.32%)
|
555,769 |
| 5 Sep 2005 |
GBX |
12.5 |
12.5 |
10.75 |
11 |
11 |
-1.69 (-13.32%)
|
959,292 |
| 2 Sep 2005 |
GBX |
12.5 |
12.69 |
12.5 |
12.69 |
12.69 |
+0.69 (+5.75%)
|
115,225 |
| 1 Sep 2005 |
GBX |
12.75 |
12.75 |
12 |
12 |
12 |
-0.5 (-4%)
|
139,255 |
| 31 Aug 2005 |
GBX |
13.5 |
13.5 |
12.5 |
12.5 |
12.5 |
-1.035 (-7.65%)
|
174,825 |
| 30 Aug 2005 |
GBX |
13.75 |
13.75 |
13.25 |
13.535 |
13.535 |
+0.385 (+2.93%)
|
191,039 |
| 26 Aug 2005 |
GBX |
14 |
14 |
13.15 |
13.15 |
13.15 |
-0.4 (-2.95%)
|
39,072 |
| 25 Aug 2005 |
GBX |
14 |
14 |
13.55 |
13.55 |
13.55 |
0.0 (0.0%)
|
57,686 |
