Quadrise Fuels International
Sector:
Energy,
Industry:
Oil & Gas Refining & Marketing
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 13 May 2011 |
GBX |
5.875 |
5.875 |
5.76 |
5.875 |
5.875 |
0.0 (0.0%)
|
136,184 |
| 12 May 2011 |
GBX |
5.75 |
5.9 |
5.5 |
5.875 |
5.875 |
+0.125 (+2.17%)
|
580,460 |
| 11 May 2011 |
GBX |
5.75 |
6.25 |
5.75 |
5.75 |
5.75 |
0.0 (0.0%)
|
674,109 |
| 10 May 2011 |
GBX |
5.625 |
5.996 |
5.625 |
5.75 |
5.75 |
+0.25 (+4.55%)
|
224,152 |
| 9 May 2011 |
GBX |
5.5 |
5.8 |
5.45 |
5.5 |
5.5 |
0.0 (0.0%)
|
798,458 |
| 6 May 2011 |
GBX |
5.5 |
6.188 |
5.375 |
5.5 |
5.5 |
0.0 (0.0%)
|
1,422,574 |
| 5 May 2011 |
GBX |
5.85 |
5.85 |
5.2501 |
5.5 |
5.5 |
-0.5 (-8.33%)
|
471,121 |
| 4 May 2011 |
GBX |
6 |
6.19 |
5.75 |
6 |
6 |
0.0 (0.0%)
|
814,864 |
| 3 May 2011 |
GBX |
6 |
6.2539 |
5.75 |
6 |
6 |
0.0 (0.0%)
|
941,524 |
| 28 Apr 2011 |
GBX |
6.125 |
6.25 |
5.875 |
6 |
6 |
-0.125 (-2.04%)
|
1,162,398 |
| 27 Apr 2011 |
GBX |
6.125 |
6.125 |
6 |
6.125 |
6.125 |
0.0 (0.0%)
|
348,988 |
| 26 Apr 2011 |
GBX |
6.3 |
6.3 |
5.9201 |
6.125 |
6.125 |
-0.375 (-5.77%)
|
883,252 |
| 21 Apr 2011 |
GBX |
6.5 |
6.727 |
6 |
6.5 |
6.5 |
0.0 (0.0%)
|
1,552,298 |
| 20 Apr 2011 |
GBX |
6.5 |
6.7499 |
6.008 |
6.5 |
6.5 |
0.0 (0.0%)
|
521,357 |
| 19 Apr 2011 |
GBX |
6.5 |
6.5 |
6.25 |
6.5 |
6.5 |
0.0 (0.0%)
|
623,117 |
| 18 Apr 2011 |
GBX |
6.5 |
6.7499 |
6.25 |
6.5 |
6.5 |
0.0 (0.0%)
|
564,692 |
| 15 Apr 2011 |
GBX |
6.375 |
6.5 |
6 |
6.5 |
6.5 |
+0.125 (+1.96%)
|
464,395 |
| 14 Apr 2011 |
GBX |
6.7499 |
6.7999 |
6 |
6.375 |
6.375 |
-0.375 (-5.55%)
|
593,947 |
| 13 Apr 2011 |
GBX |
6.8749 |
6.925 |
6.5 |
6.7499 |
6.7499 |
-0.125 (-1.82%)
|
535,366 |
| 12 Apr 2011 |
GBX |
7.125 |
7.1999 |
6.7499 |
6.8749 |
6.8749 |
-0.25 (-3.51%)
|
500,907 |
| 11 Apr 2011 |
GBX |
7.25 |
7.2999 |
6.9999 |
7.125 |
7.125 |
-0.125 (-1.72%)
|
1,571,949 |
| 8 Apr 2011 |
GBX |
6.7499 |
7.5 |
6.5999 |
7.25 |
7.25 |
+0.5 (+7.41%)
|
15,372,584 |
| 7 Apr 2011 |
GBX |
6.125 |
7.25 |
6.125 |
6.7499 |
6.7499 |
+0.625 (+10.20%)
|
7,028,425 |
| 6 Apr 2011 |
GBX |
5.988 |
6.462 |
5.988 |
6.125 |
6.125 |
+0.25 (+4.26%)
|
5,430,126 |
| 5 Apr 2011 |
GBX |
5.625 |
6.666 |
5.425 |
5.875 |
5.875 |
+0.25 (+4.44%)
|
3,223,644 |
| 4 Apr 2011 |
GBX |
5.625 |
6.5 |
5.2501 |
5.625 |
5.625 |
0.0 (0.0%)
|
416,030 |
| 1 Apr 2011 |
GBX |
5.625 |
5.625 |
5.2501 |
5.625 |
5.625 |
0.0 (0.0%)
|
139,872 |
| 31 Mar 2011 |
GBX |
5.625 |
5.625 |
5 |
5.625 |
5.625 |
0.0 (0.0%)
|
1,204,667 |
| 30 Mar 2011 |
GBX |
5.625 |
5.95 |
5.279 |
5.625 |
5.625 |
-0.125 (-2.17%)
|
384,695 |
| 29 Mar 2011 |
GBX |
5.625 |
5.9 |
5.261 |
5.75 |
5.75 |
+0.375 (+6.98%)
|
923,429 |
