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 |
| 15 Oct 2012 |
GBX |
7.875 |
8.45 |
7.835 |
8.25 |
8.25 |
+0.375 (+4.76%)
|
3,636,560 |
| 12 Oct 2012 |
GBX |
7.75 |
7.9 |
7.66 |
7.875 |
7.875 |
+0.125 (+1.61%)
|
1,875,715 |
| 11 Oct 2012 |
GBX |
7.75 |
8.19 |
7.5 |
7.75 |
7.75 |
0.0 (0.0%)
|
1,390,407 |
| 10 Oct 2012 |
GBX |
7.75 |
7.95 |
7.5031 |
7.75 |
7.75 |
0.0 (0.0%)
|
1,494,781 |
| 9 Oct 2012 |
GBX |
8.0001 |
8.0181 |
7.611 |
7.75 |
7.75 |
-0.25 (-3.13%)
|
2,418,724 |
| 8 Oct 2012 |
GBX |
7.875 |
8.375 |
7.75 |
8.0001 |
8.0001 |
+0.125 (+1.59%)
|
3,730,044 |
| 5 Oct 2012 |
GBX |
7.5 |
8.25 |
7.2999 |
7.875 |
7.875 |
+0.375 (+5%)
|
7,229,404 |
| 4 Oct 2012 |
GBX |
8.0001 |
8.1 |
6.9999 |
7.5 |
7.5 |
-0.375 (-4.76%)
|
11,223,992 |
| 3 Oct 2012 |
GBX |
9.0749 |
9.0749 |
7.44 |
7.875 |
7.875 |
-1 (-11.27%)
|
8,354,234 |
| 2 Oct 2012 |
GBX |
9.8 |
9.8 |
8.575 |
8.8749 |
8.8749 |
-1 (-10.13%)
|
2,786,590 |
| 1 Oct 2012 |
GBX |
10.125 |
10.2499 |
9.798 |
9.875 |
9.875 |
-0.25 (-2.47%)
|
1,448,795 |
| 28 Sep 2012 |
GBX |
10.125 |
10.5 |
10.061 |
10.125 |
10.125 |
0.0 (0.0%)
|
614,874 |
| 27 Sep 2012 |
GBX |
10.2499 |
10.495 |
10.125 |
10.125 |
10.125 |
-0.125 (-1.22%)
|
655,407 |
| 26 Sep 2012 |
GBX |
10.2499 |
10.49 |
10.16 |
10.2499 |
10.2499 |
0.0 (0.0%)
|
604,062 |
| 25 Sep 2012 |
GBX |
10.2499 |
10.5 |
10.1499 |
10.2499 |
10.2499 |
0.0 (0.0%)
|
701,969 |
| 24 Sep 2012 |
GBX |
10.625 |
10.75 |
9.8694 |
10.2499 |
10.2499 |
-0.375 (-3.53%)
|
2,360,219 |
| 21 Sep 2012 |
GBX |
10.625 |
10.75 |
10.505 |
10.625 |
10.625 |
0.0 (0.0%)
|
836,780 |
| 20 Sep 2012 |
GBX |
10.75 |
10.8899 |
10.55 |
10.625 |
10.625 |
-0.125 (-1.16%)
|
463,540 |
| 19 Sep 2012 |
GBX |
10.55 |
11 |
10.55 |
10.75 |
10.75 |
+0.25 (+2.38%)
|
1,429,467 |
| 18 Sep 2012 |
GBX |
10.5 |
10.8876 |
10.3 |
10.5 |
10.5 |
0.0 (0.0%)
|
1,611,749 |
| 17 Sep 2012 |
GBX |
10.2499 |
10.71 |
10.16 |
10.5 |
10.5 |
+0.125 (+1.20%)
|
1,792,091 |
| 14 Sep 2012 |
GBX |
10 |
10.49 |
9.91 |
10.375 |
10.375 |
+0.375 (+3.75%)
|
877,533 |
| 13 Sep 2012 |
GBX |
9.875 |
10.0999 |
9.7499 |
10 |
10 |
+0.125 (+1.27%)
|
699,674 |
| 12 Sep 2012 |
GBX |
10.125 |
10.1499 |
9.7499 |
9.875 |
9.875 |
-0.25 (-2.47%)
|
1,512,135 |
| 11 Sep 2012 |
GBX |
10.5 |
10.6001 |
9.85 |
10.125 |
10.125 |
-0.375 (-3.57%)
|
716,164 |
| 10 Sep 2012 |
GBX |
10.75 |
10.899 |
10.26 |
10.5 |
10.5 |
-0.25 (-2.33%)
|
763,253 |
| 7 Sep 2012 |
GBX |
10.2499 |
10.8801 |
10.0999 |
10.75 |
10.75 |
+0.5 (+4.88%)
|
1,663,620 |
| 6 Sep 2012 |
GBX |
10.5 |
10.69 |
10.11 |
10.2499 |
10.2499 |
-0.25 (-2.38%)
|
2,090,885 |
| 5 Sep 2012 |
GBX |
10.2499 |
10.7 |
9.8 |
10.5 |
10.5 |
+0.25 (+2.44%)
|
1,049,430 |
| 4 Sep 2012 |
GBX |
10.375 |
10.46 |
9.65 |
10.2499 |
10.2499 |
-0.125 (-1.21%)
|
2,154,831 |
