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 |
| 26 Nov 2012 |
GBX |
11.125 |
11.19 |
10.755 |
10.8751 |
10.8751 |
-0.25 (-2.25%)
|
532,854 |
| 23 Nov 2012 |
GBX |
11 |
11.24 |
11 |
11.125 |
11.125 |
+0.125 (+1.14%)
|
862,444 |
| 22 Nov 2012 |
GBX |
11 |
11.25 |
10.816 |
11 |
11 |
0.0 (0.0%)
|
640,550 |
| 21 Nov 2012 |
GBX |
11.25 |
11.25 |
10.75 |
11 |
11 |
-0.25 (-2.22%)
|
954,976 |
| 20 Nov 2012 |
GBX |
11.25 |
11.5606 |
10.75 |
11.25 |
11.25 |
0.0 (0.0%)
|
829,897 |
| 19 Nov 2012 |
GBX |
11.25 |
11.5 |
11.0899 |
11.25 |
11.25 |
0.0 (0.0%)
|
1,081,215 |
| 16 Nov 2012 |
GBX |
10.8899 |
11.75 |
10.8899 |
11.25 |
11.25 |
+0.5 (+4.65%)
|
2,721,806 |
| 15 Nov 2012 |
GBX |
10.75 |
11.1295 |
10.6001 |
10.75 |
10.75 |
0.0 (0.0%)
|
657,375 |
| 14 Nov 2012 |
GBX |
10.625 |
11.125 |
10.5211 |
10.75 |
10.75 |
+0.125 (+1.18%)
|
1,155,805 |
| 13 Nov 2012 |
GBX |
10.2499 |
10.75 |
10.2499 |
10.625 |
10.625 |
+0.375 (+3.66%)
|
1,001,608 |
| 12 Nov 2012 |
GBX |
10.5 |
10.543 |
10 |
10.2499 |
10.2499 |
-0.25 (-2.38%)
|
714,985 |
| 9 Nov 2012 |
GBX |
10.849 |
10.849 |
10.275 |
10.5 |
10.5 |
-0.375 (-3.45%)
|
1,118,917 |
| 8 Nov 2012 |
GBX |
11.325 |
11.325 |
10.75 |
10.8751 |
10.8751 |
-0.5 (-4.39%)
|
1,117,332 |
| 7 Nov 2012 |
GBX |
11.375 |
11.5 |
11.05 |
11.375 |
11.375 |
0.0 (0.0%)
|
996,204 |
| 6 Nov 2012 |
GBX |
11.5 |
12.0999 |
11.2601 |
11.375 |
11.375 |
-0.25 (-2.15%)
|
2,841,456 |
| 5 Nov 2012 |
GBX |
11.25 |
12.4249 |
11.15 |
11.625 |
11.625 |
+0.375 (+3.33%)
|
4,328,940 |
| 2 Nov 2012 |
GBX |
10.5 |
11.5 |
10.3 |
11.25 |
11.25 |
+0.75 (+7.14%)
|
2,081,314 |
| 1 Nov 2012 |
GBX |
10.375 |
10.75 |
10.2499 |
10.5 |
10.5 |
+0.125 (+1.20%)
|
1,519,966 |
| 31 Oct 2012 |
GBX |
9.7499 |
10.75 |
9.651 |
10.375 |
10.375 |
+0.75 (+7.79%)
|
3,706,601 |
| 30 Oct 2012 |
GBX |
9.25 |
9.8999 |
9.25 |
9.6249 |
9.6249 |
+0.375 (+4.05%)
|
1,052,732 |
| 29 Oct 2012 |
GBX |
9.25 |
9.4399 |
9 |
9.25 |
9.25 |
0.0 (0.0%)
|
627,836 |
| 26 Oct 2012 |
GBX |
9 |
9.5 |
8.7799 |
9.25 |
9.25 |
+0.25 (+2.78%)
|
1,044,636 |
| 25 Oct 2012 |
GBX |
9.25 |
9.369 |
8.75 |
9 |
9 |
-0.25 (-2.70%)
|
1,079,290 |
| 24 Oct 2012 |
GBX |
9.7499 |
9.7499 |
9.051 |
9.25 |
9.25 |
-0.5 (-5.13%)
|
852,805 |
| 23 Oct 2012 |
GBX |
9.6249 |
10 |
9.5499 |
9.7499 |
9.7499 |
+0.125 (+1.30%)
|
1,246,743 |
| 22 Oct 2012 |
GBX |
10.125 |
10.2499 |
9.5 |
9.6249 |
9.6249 |
-0.375 (-3.75%)
|
2,529,865 |
| 19 Oct 2012 |
GBX |
9.7499 |
10.5 |
9.66 |
10 |
10 |
+0.25 (+2.57%)
|
1,694,885 |
| 18 Oct 2012 |
GBX |
9.375 |
10.1667 |
9.2976 |
9.7499 |
9.7499 |
+0.375 (+4.00%)
|
2,663,091 |
| 17 Oct 2012 |
GBX |
9.375 |
10.2499 |
9.25 |
9.375 |
9.375 |
0.0 (0.0%)
|
4,614,482 |
| 16 Oct 2012 |
GBX |
8.35 |
9.7925 |
8.35 |
9.375 |
9.375 |
+1.125 (+13.64%)
|
5,120,256 |
