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 |
| 21 Feb 2013 |
GBX |
14.3601 |
14.3601 |
13.875 |
14.125 |
14.125 |
-0.25 (-1.74%)
|
505,825 |
| 20 Feb 2013 |
GBX |
14.75 |
14.86 |
14.25 |
14.375 |
14.375 |
-0.375 (-2.54%)
|
956,513 |
| 19 Feb 2013 |
GBX |
14.375 |
15.1785 |
14.321 |
14.75 |
14.75 |
+0.375 (+2.61%)
|
1,061,474 |
| 18 Feb 2013 |
GBX |
14.125 |
14.4951 |
13.9 |
14.375 |
14.375 |
+0.25 (+1.77%)
|
768,761 |
| 15 Feb 2013 |
GBX |
13.375 |
14.4999 |
13.375 |
14.125 |
14.125 |
+0.75 (+5.61%)
|
1,502,365 |
| 14 Feb 2013 |
GBX |
13.7501 |
13.845 |
13.25 |
13.375 |
13.375 |
-0.375 (-2.73%)
|
882,913 |
| 13 Feb 2013 |
GBX |
13.875 |
13.9489 |
13.5 |
13.7501 |
13.7501 |
-0.125 (-0.90%)
|
811,235 |
| 12 Feb 2013 |
GBX |
14.125 |
14.305 |
13.7501 |
13.875 |
13.875 |
-0.25 (-1.77%)
|
612,108 |
| 11 Feb 2013 |
GBX |
14 |
14.445 |
14 |
14.125 |
14.125 |
+0.125 (+0.89%)
|
984,751 |
| 8 Feb 2013 |
GBX |
14 |
14.25 |
13.9 |
14 |
14 |
0.0 (0.0%)
|
2,074,709 |
| 7 Feb 2013 |
GBX |
13.905 |
14.3385 |
13.905 |
14 |
14 |
+0.125 (+0.90%)
|
924,459 |
| 6 Feb 2013 |
GBX |
14 |
14.159 |
13.875 |
13.875 |
13.875 |
-0.125 (-0.89%)
|
469,988 |
| 5 Feb 2013 |
GBX |
14.125 |
14.195 |
13.95 |
14 |
14 |
-0.125 (-0.88%)
|
592,060 |
| 4 Feb 2013 |
GBX |
14.125 |
14.48 |
13.85 |
14.125 |
14.125 |
0.0 (0.0%)
|
821,905 |
| 1 Feb 2013 |
GBX |
14.25 |
14.3149 |
13.5099 |
14.125 |
14.125 |
-0.125 (-0.88%)
|
1,234,638 |
| 31 Jan 2013 |
GBX |
14.25 |
14.4999 |
13.5 |
14.25 |
14.25 |
0.0 (0.0%)
|
1,257,133 |
| 30 Jan 2013 |
GBX |
14.875 |
15 |
14 |
14.25 |
14.25 |
-0.625 (-4.20%)
|
2,224,267 |
| 29 Jan 2013 |
GBX |
15.75 |
16.175 |
14.4999 |
14.875 |
14.875 |
-0.75 (-4.80%)
|
5,489,119 |
| 28 Jan 2013 |
GBX |
14.375 |
16.12 |
14.3 |
15.625 |
15.625 |
+1.25 (+8.70%)
|
4,796,442 |
| 25 Jan 2013 |
GBX |
13.7501 |
14.4999 |
13.7501 |
14.375 |
14.375 |
+0.625 (+4.54%)
|
3,290,729 |
| 24 Jan 2013 |
GBX |
12.6249 |
14.1405 |
12.6249 |
13.7501 |
13.7501 |
+1.125 (+8.91%)
|
2,819,552 |
| 23 Jan 2013 |
GBX |
12.875 |
13 |
12.25 |
12.6249 |
12.6249 |
-0.25 (-1.94%)
|
1,623,390 |
| 22 Jan 2013 |
GBX |
12.875 |
13 |
12.525 |
12.875 |
12.875 |
0.0 (0.0%)
|
638,600 |
| 21 Jan 2013 |
GBX |
12.75 |
12.9749 |
12.5611 |
12.875 |
12.875 |
+0.125 (+0.98%)
|
1,663,848 |
| 18 Jan 2013 |
GBX |
13.25 |
13.5 |
12.4999 |
12.75 |
12.75 |
0.0 (0.0%)
|
2,729,058 |
| 17 Jan 2013 |
GBX |
12.3899 |
14 |
12.3899 |
12.75 |
12.75 |
+0.875 (+7.37%)
|
8,243,955 |
| 16 Jan 2013 |
GBX |
11.875 |
12 |
11.75 |
11.875 |
11.875 |
0.0 (0.0%)
|
472,989 |
| 15 Jan 2013 |
GBX |
12 |
12.1801 |
11.75 |
11.875 |
11.875 |
-0.125 (-1.04%)
|
1,191,922 |
| 14 Jan 2013 |
GBX |
12.4999 |
12.573 |
11.91 |
12 |
12 |
-0.5 (-4.00%)
|
1,299,483 |
| 11 Jan 2013 |
GBX |
12.6249 |
12.6499 |
12.31 |
12.4999 |
12.4999 |
-0.125 (-0.99%)
|
991,503 |
