Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Abraxas Petro Corp
(NQ:
AXAS
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2012
3.850
3.870
3.700
3.740
830,556
-0.03(-0.80%)
Jan 30, 2012
3.800
3.830
3.690
3.770
733,409
-0.10(-2.58%)
Jan 27, 2012
3.690
3.910
3.640
3.870
1,216,978
+0.15(+4.03%)
Jan 26, 2012
3.760
3.840
3.680
3.720
1,248,979
-0.01(-0.27%)
Jan 25, 2012
3.560
3.730
3.450
3.730
1,289,018
+0.19(+5.37%)
Jan 24, 2012
3.490
3.580
3.450
3.540
1,255,610
+0.02(+0.57%)
Jan 23, 2012
3.290
3.530
3.260
3.520
1,811,314
+0.23(+6.99%)
Jan 20, 2012
3.290
3.310
3.230
3.290
900,201
+0.00(+0.00%)
Jan 19, 2012
3.290
3.340
3.250
3.290
1,702,698
+0.05(+1.54%)
Jan 18, 2012
3.210
3.260
3.190
3.240
1,087,103
+0.03(+0.93%)
Jan 17, 2012
3.240
3.309
3.170
3.210
967,253
+0.05(+1.58%)
Jan 13, 2012
3.230
3.270
3.134
3.160
1,030,255
-0.11(-3.36%)
Jan 12, 2012
3.350
3.410
3.250
3.270
1,311,026
-0.06(-1.80%)
Jan 11, 2012
3.420
3.450
3.320
3.330
884,794
-0.09(-2.63%)
Jan 10, 2012
3.430
3.470
3.400
3.420
682,993
+0.09(+2.70%)
Jan 09, 2012
3.350
3.445
3.310
3.330
663,490
-0.02(-0.60%)
Jan 06, 2012
3.550
3.570
3.340
3.350
1,463,341
-0.10(-2.90%)
Jan 05, 2012
3.600
3.600
3.410
3.450
1,691,670
-0.16(-4.43%)
Jan 04, 2012
3.550
3.620
3.400
3.610
1,302,229
+0.31(+9.39%)
Dec 30, 2011
3.340
3.380
3.300
3.300
609,711
-0.05(-1.49%)
Dec 29, 2011
3.320
3.370
3.270
3.350
539,420
+0.08(+2.45%)
Dec 28, 2011
3.400
3.400
3.230
3.270
583,798
-0.15(-4.39%)
Dec 27, 2011
3.360
3.430
3.250
3.420
762,436
+0.06(+1.79%)
Dec 23, 2011
3.330
3.390
3.312
3.360
405,196
+0.12(+3.70%)
Dec 21, 2011
3.290
3.290
3.080
3.240
1,079,792
-0.04(-1.22%)
Dec 20, 2011
3.200
3.280
3.131
3.280
1,202,247
+0.20(+6.49%)
Dec 19, 2011
3.320
3.320
3.050
3.080
1,124,822
-0.23(-6.95%)
Dec 16, 2011
3.140
3.330
3.140
3.310
3,283,439
+0.22(+7.12%)
Dec 15, 2011
3.180
3.260
3.050
3.090
1,092,479
+0.01(+0.32%)
Dec 14, 2011
3.150
3.210
3.040
3.080
1,761,227
-0.13(-4.05%)
Dec 13, 2011
3.520
3.570
3.160
3.210
1,516,173
-0.25(-7.23%)
Dec 12, 2011
3.460
3.499
3.340
3.460
1,064,639
-0.12(-3.35%)
Dec 09, 2011
3.380
3.590
3.340
3.580
1,076,574
+0.25(+7.51%)
Dec 08, 2011
3.600
3.710
3.300
3.330
1,294,215
-0.30(-8.26%)
Dec 07, 2011
3.610
3.710
3.510
3.630
1,228,467
-0.01(-0.27%)
Dec 06, 2011
3.720
3.740
3.610
3.640
1,382,533
-0.08(-2.15%)
Dec 05, 2011
3.780
3.820
3.660
3.720
1,230,558
+0.02(+0.54%)
Dec 02, 2011
3.750
3.790
3.600
3.700
1,165,344
+0.05(+1.37%)
Dec 01, 2011
3.610
3.730
3.540
3.650
1,236,907
+0.04(+1.11%)
Nov 30, 2011
3.480
3.610
3.440
3.610
1,452,313
+0.33(+10.06%)
Nov 29, 2011
3.240
3.340
3.200
3.280
963,065
+0.07(+2.18%)
Nov 28, 2011
3.180
3.230
3.150
3.210
1,710,939
+0.25(+8.45%)
Nov 25, 2011
3.060
3.190
2.960
2.960
582,113
-0.11(-3.58%)
Nov 23, 2011
3.260
3.260
3.070
3.070
1,075,247
-0.22(-6.69%)
Nov 22, 2011
3.300
3.460
3.280
3.290
974,172
-0.01(-0.30%)
Nov 21, 2011
3.390
3.400
3.200
3.300
2,048,210
-0.19(-5.44%)
Nov 18, 2011
3.560
3.660
3.470
3.490
1,006,019
-0.02(-0.57%)
Nov 17, 2011
3.750
3.750
3.500
3.510
1,974,953
-0.24(-6.40%)
Nov 16, 2011
3.670
4.010
3.650
3.750
1,960,148
+0.00(+0.00%)
Nov 15, 2011
3.590
3.760
3.560
3.750
949,898
+0.13(+3.59%)
Nov 14, 2011
3.580
3.750
3.540
3.620
1,316,656
-0.21(-5.48%)
Nov 11, 2011
3.830
3.880
3.770
3.830
867,882
+0.05(+1.32%)
Nov 10, 2011
3.840
3.850
3.500
3.780
1,897,682
+0.26(+7.39%)
Nov 09, 2011
3.850
4.100
3.510
3.520
2,248,822
-0.53(-13.09%)
Nov 08, 2011
4.040
4.100
3.870
4.050
1,420,135
+0.07(+1.76%)
Nov 07, 2011
3.980
4.090
3.850
3.980
1,186,456
+0.00(+0.00%)
Nov 04, 2011
3.870
3.990
3.700
3.980
1,246,000
+0.07(+1.79%)
Nov 03, 2011
3.810
3.990
3.730
3.910
1,362,277
+0.19(+5.11%)
Nov 02, 2011
3.630
3.760
3.590
3.720
1,537,939
+0.18(+5.08%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.