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 |
| 20 Sep 2006 |
GBX |
19 |
19 |
17.75 |
17.75 |
17.75 |
-1.75 (-8.97%)
|
77,891 |
| 19 Sep 2006 |
GBX |
20 |
20 |
18.5 |
19.4999 |
19.4999 |
-1.5 (-7.14%)
|
245,806 |
| 18 Sep 2006 |
GBX |
20.2499 |
20.9999 |
20 |
20.9999 |
20.9999 |
-0.5 (-2.33%)
|
67,084 |
| 15 Sep 2006 |
GBX |
20.37 |
21.5 |
20.37 |
21.5 |
21.5 |
0.0 (0.0%)
|
5,447 |
| 14 Sep 2006 |
GBX |
20.9 |
21.5 |
20.9 |
21.5 |
21.5 |
0.0 (0.0%)
|
29,441 |
| 12 Sep 2006 |
GBX |
21.5 |
22.63 |
21.5 |
21.5 |
21.5 |
-0.5 (-2.27%)
|
38,129 |
| 11 Sep 2006 |
GBX |
20.5 |
23 |
20 |
22 |
22 |
+1 (+4.76%)
|
87,993 |
| 8 Sep 2006 |
GBX |
22 |
22 |
20.5 |
20.9999 |
20.9999 |
0.0 (0.0%)
|
17,297 |
| 7 Sep 2006 |
GBX |
20.5 |
20.9999 |
20.05 |
20.9999 |
20.9999 |
-0.5 (-2.33%)
|
133,856 |
| 6 Sep 2006 |
GBX |
21.5 |
22.63 |
20.48 |
21.5 |
21.5 |
0.0 (0.0%)
|
57,738 |
| 5 Sep 2006 |
GBX |
21.05 |
21.7499 |
21.05 |
21.5 |
21.5 |
0.0 (0.0%)
|
11,711 |
| 4 Sep 2006 |
GBX |
21.3201 |
22 |
20.5 |
21.5 |
21.5 |
-0.5 (-2.27%)
|
964,661 |
| 1 Sep 2006 |
GBX |
21.25 |
22 |
21.25 |
22 |
22 |
+0.5 (+2.33%)
|
59,916 |
| 31 Aug 2006 |
GBX |
21.5 |
21.5 |
20.0999 |
21.5 |
21.5 |
0.0 (0.0%)
|
4,650 |
| 30 Aug 2006 |
GBX |
20.5 |
21.5 |
20.5 |
21.5 |
21.5 |
-0.25 (-1.15%)
|
4,227 |
| 29 Aug 2006 |
GBX |
21.6249 |
21.7499 |
20.55 |
21.7499 |
21.7499 |
0.0 (0.0%)
|
11,800 |
| 25 Aug 2006 |
GBX |
20.9999 |
21.7499 |
20.575 |
21.7499 |
21.7499 |
+0.75 (+3.57%)
|
144,997 |
| 24 Aug 2006 |
GBX |
20 |
20.9999 |
20 |
20.9999 |
20.9999 |
0.0 (0.0%)
|
118,447 |
| 23 Aug 2006 |
GBX |
21.25 |
22.2501 |
20 |
20.9999 |
20.9999 |
-1 (-4.55%)
|
336,611 |
| 22 Aug 2006 |
GBX |
22.75 |
22.75 |
20.9999 |
22 |
22 |
0.0 (0.0%)
|
69,318 |
| 21 Aug 2006 |
GBX |
22.6 |
22.6 |
21.25 |
22 |
22 |
0.0 (0.0%)
|
27,965 |
| 18 Aug 2006 |
GBX |
22 |
22 |
21.1999 |
22 |
22 |
-1 (-4.35%)
|
28,772 |
| 17 Aug 2006 |
GBX |
22.2501 |
23 |
22.2501 |
23 |
23 |
0.0 (0.0%)
|
61,224 |
| 16 Aug 2006 |
GBX |
24.175 |
24.7499 |
22.2501 |
23 |
23 |
-1.25 (-5.16%)
|
156,001 |
| 15 Aug 2006 |
GBX |
24.4999 |
26 |
23.5 |
24.2501 |
24.2501 |
-0.25 (-1.02%)
|
283,650 |
| 14 Aug 2006 |
GBX |
25.31 |
25.31 |
24 |
24.4999 |
24.4999 |
-0.25 (-1.01%)
|
49,479 |
| 11 Aug 2006 |
GBX |
25.4999 |
25.4999 |
23.7499 |
24.7499 |
24.7499 |
+0.25 (+1.02%)
|
454,575 |
| 10 Aug 2006 |
GBX |
25.0001 |
25.0001 |
23.4 |
24.4999 |
24.4999 |
+2 (+8.89%)
|
146,953 |
| 9 Aug 2006 |
GBX |
22.49 |
23 |
20.5999 |
22.4999 |
22.4999 |
+2.5 (+12.50%)
|
119,812 |
| 8 Aug 2006 |
GBX |
20 |
20.9999 |
19.65 |
20 |
20 |
0.0 (0.0%)
|
129,395 |
