Quadrise Fuels International
Sector:
Energy,
Industry:
Oil & Gas Refining & Marketing
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 1 Nov 2011 |
GBX |
6.375 |
6.542 |
6.25 |
6.25 |
6.25 |
-0.125 (-1.96%)
|
875,679 |
| 31 Oct 2011 |
GBX |
6 |
6.5 |
6 |
6.375 |
6.375 |
+0.375 (+6.25%)
|
3,158,670 |
| 28 Oct 2011 |
GBX |
5.5 |
6.174 |
5.5 |
6 |
6 |
+0.5 (+9.09%)
|
2,344,826 |
| 27 Oct 2011 |
GBX |
5.75 |
6 |
5.5 |
5.5 |
5.5 |
-0.25 (-4.35%)
|
811,386 |
| 26 Oct 2011 |
GBX |
5.75 |
6.119 |
5.5 |
5.75 |
5.75 |
0.0 (0.0%)
|
160,259 |
| 25 Oct 2011 |
GBX |
5.5 |
5.85 |
5.2501 |
5.75 |
5.75 |
+0.25 (+4.55%)
|
823,727 |
| 24 Oct 2011 |
GBX |
5.75 |
5.9851 |
5 |
5.5 |
5.5 |
-0.375 (-6.38%)
|
1,413,304 |
| 21 Oct 2011 |
GBX |
5.875 |
5.875 |
5.75 |
5.875 |
5.875 |
0.0 (0.0%)
|
107,836 |
| 20 Oct 2011 |
GBX |
5.875 |
5.8799 |
5.75 |
5.875 |
5.875 |
0.0 (0.0%)
|
250,382 |
| 19 Oct 2011 |
GBX |
5.875 |
5.995 |
5.75 |
5.875 |
5.875 |
0.0 (0.0%)
|
182,031 |
| 18 Oct 2011 |
GBX |
5.875 |
6 |
5.75 |
5.875 |
5.875 |
0.0 (0.0%)
|
557,130 |
| 17 Oct 2011 |
GBX |
5.875 |
6.0003 |
5.85 |
5.875 |
5.875 |
0.0 (0.0%)
|
299,404 |
| 14 Oct 2011 |
GBX |
6 |
6.25 |
5.824 |
5.875 |
5.875 |
-0.125 (-2.08%)
|
343,475 |
| 13 Oct 2011 |
GBX |
6 |
6.24 |
5.85 |
6 |
6 |
0.0 (0.0%)
|
139,663 |
| 12 Oct 2011 |
GBX |
5.875 |
6.1999 |
5.75 |
6 |
6 |
+0.125 (+2.13%)
|
178,664 |
| 11 Oct 2011 |
GBX |
6 |
6.1 |
5.75 |
5.875 |
5.875 |
-0.125 (-2.08%)
|
237,380 |
| 10 Oct 2011 |
GBX |
6.125 |
6.125 |
5.81 |
6 |
6 |
-0.125 (-2.04%)
|
776,322 |
| 7 Oct 2011 |
GBX |
5.892 |
6.15 |
5.892 |
6.125 |
6.125 |
+0.25 (+4.26%)
|
964,600 |
| 6 Oct 2011 |
GBX |
5.875 |
6.0899 |
5.775 |
5.875 |
5.875 |
0.0 (0.0%)
|
327,772 |
| 5 Oct 2011 |
GBX |
5.875 |
5.95 |
5.762 |
5.875 |
5.875 |
0.0 (0.0%)
|
469,706 |
| 4 Oct 2011 |
GBX |
6.125 |
6.2451 |
5.75 |
5.875 |
5.875 |
0.0 (0.0%)
|
579,654 |
| 3 Oct 2011 |
GBX |
5.875 |
6.48 |
5.538 |
5.875 |
5.875 |
+0.25 (+4.44%)
|
3,109,907 |
| 30 Sep 2011 |
GBX |
6.25 |
6.345 |
5.4 |
5.625 |
5.625 |
-0.625 (-10%)
|
2,059,035 |
| 29 Sep 2011 |
GBX |
6.25 |
6.5 |
6.06 |
6.25 |
6.25 |
0.0 (0.0%)
|
258,150 |
| 28 Sep 2011 |
GBX |
6.375 |
6.375 |
6.25 |
6.25 |
6.25 |
-0.25 (-3.85%)
|
80,756 |
| 27 Sep 2011 |
GBX |
6.25 |
6.5999 |
6.25 |
6.5 |
6.5 |
+0.25 (+4%)
|
252,949 |
| 26 Sep 2011 |
GBX |
5.875 |
6.275 |
5.8 |
6.25 |
6.25 |
+0.375 (+6.38%)
|
295,291 |
| 23 Sep 2011 |
GBX |
6.125 |
6.25 |
5.75 |
5.875 |
5.875 |
-0.25 (-4.08%)
|
465,256 |
| 22 Sep 2011 |
GBX |
6.7499 |
6.7499 |
6 |
6.125 |
6.125 |
-0.75 (-10.91%)
|
1,304,849 |
| 21 Sep 2011 |
GBX |
6.8749 |
6.9999 |
6.7499 |
6.8749 |
6.8749 |
0.0 (0.0%)
|
3,309,178 |
