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 |
| 2 Nov 2006 |
GBX |
18.3999 |
19.375 |
18 |
19.2499 |
19.2499 |
0.0 (0.0%)
|
82,388 |
| 1 Nov 2006 |
GBX |
17.8401 |
19.375 |
17.5 |
19.2499 |
19.2499 |
+1 (+5.48%)
|
206,984 |
| 31 Oct 2006 |
GBX |
17.75 |
19 |
17.75 |
18.2499 |
18.2499 |
0.0 (0.0%)
|
80,071 |
| 30 Oct 2006 |
GBX |
17.4 |
18.375 |
16.81 |
18.2499 |
18.2499 |
+1.25 (+7.35%)
|
113,069 |
| 27 Oct 2006 |
GBX |
15.2 |
17.5399 |
14.4999 |
17 |
17 |
+2.5 (+17.24%)
|
634,612 |
| 26 Oct 2006 |
GBX |
14.0399 |
15.2 |
12.0999 |
14.4999 |
14.4999 |
-0.5 (-3.33%)
|
234,634 |
| 25 Oct 2006 |
GBX |
15.0001 |
15.0001 |
13.9999 |
15.0001 |
15.0001 |
-1 (-6.25%)
|
53,339 |
| 24 Oct 2006 |
GBX |
15.0001 |
16 |
15.0001 |
16 |
16 |
-0.5 (-3.03%)
|
80,833 |
| 20 Oct 2006 |
GBX |
17 |
18 |
15.0001 |
16.5001 |
16.5001 |
-2 (-10.81%)
|
330,616 |
| 19 Oct 2006 |
GBX |
18.1199 |
18.5 |
18 |
18.5 |
18.5 |
-0.5 (-2.63%)
|
33,771 |
| 18 Oct 2006 |
GBX |
18.15 |
19.1 |
18.15 |
19 |
19 |
0.0 (0.0%)
|
39,703 |
| 17 Oct 2006 |
GBX |
18 |
19 |
18 |
19 |
19 |
0.0 (0.0%)
|
27,235 |
| 16 Oct 2006 |
GBX |
18 |
19 |
18 |
19 |
19 |
0.0 (0.0%)
|
5,447 |
| 13 Oct 2006 |
GBX |
18 |
19 |
18 |
19 |
19 |
0.0 (0.0%)
|
46,299 |
| 12 Oct 2006 |
GBX |
18.7001 |
19 |
18 |
19 |
19 |
-0.5 (-2.56%)
|
277,192 |
| 11 Oct 2006 |
GBX |
20.4 |
20.4 |
18.5 |
19.4999 |
19.4999 |
0.0 (0.0%)
|
71,429 |
| 10 Oct 2006 |
GBX |
18.3999 |
20.63 |
18.3999 |
19.4999 |
19.4999 |
+1.25 (+6.85%)
|
359,246 |
| 9 Oct 2006 |
GBX |
17.8499 |
18.2499 |
17.8499 |
18.2499 |
18.2499 |
+0.25 (+1.39%)
|
21,788 |
| 6 Oct 2006 |
GBX |
17.66 |
18 |
17.66 |
18 |
18 |
0.0 (0.0%)
|
43,158 |
| 5 Oct 2006 |
GBX |
17.69 |
18.5 |
17.6201 |
18 |
18 |
+1.25 (+7.46%)
|
191,308 |
| 4 Oct 2006 |
GBX |
16.2499 |
17.69 |
16.2499 |
16.75 |
16.75 |
+0.5 (+3.08%)
|
175,391 |
| 3 Oct 2006 |
GBX |
17.25 |
18 |
15.5 |
16.2499 |
16.2499 |
-1.75 (-9.72%)
|
405,278 |
| 2 Oct 2006 |
GBX |
17 |
18 |
17 |
18 |
18 |
0.0 (0.0%)
|
10,956 |
| 29 Sep 2006 |
GBX |
18 |
18 |
17 |
18 |
18 |
0.0 (0.0%)
|
96,084 |
| 28 Sep 2006 |
GBX |
17.25 |
18 |
17.1199 |
18 |
18 |
0.0 (0.0%)
|
118,403 |
| 27 Sep 2006 |
GBX |
17 |
18 |
17 |
18 |
18 |
0.0 (0.0%)
|
8,606 |
| 26 Sep 2006 |
GBX |
19 |
19 |
17.32 |
18 |
18 |
-1 (-5.26%)
|
121,817 |
| 25 Sep 2006 |
GBX |
18 |
19 |
18 |
19 |
19 |
0.0 (0.0%)
|
1,178 |
| 22 Sep 2006 |
GBX |
19.4999 |
19.68 |
18 |
19 |
19 |
+0.5 (+2.70%)
|
35,502 |
| 21 Sep 2006 |
GBX |
17.5 |
18.5 |
17.25 |
18.5 |
18.5 |
+0.75 (+4.23%)
|
99,266 |
