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 (%)
Oct 29, 2010
3.070
3.100
3.020
3.080
379,991
-0.03(-0.96%)
Oct 28, 2010
3.110
3.250
3.070
3.110
716,609
+0.06(+1.97%)
Oct 27, 2010
3.030
3.070
3.000
3.050
297,785
+0.06(+2.01%)
Oct 25, 2010
2.910
2.990
2.880
2.990
285,297
+0.10(+3.46%)
Oct 22, 2010
2.890
2.900
2.800
2.890
267,662
+0.02(+0.70%)
Oct 21, 2010
2.960
2.974
2.860
2.870
172,270
-0.06(-2.05%)
Oct 20, 2010
2.920
2.970
2.890
2.930
145,528
+0.04(+1.38%)
Oct 19, 2010
2.950
3.000
2.880
2.890
267,199
-0.11(-3.67%)
Oct 18, 2010
2.950
3.020
2.920
3.000
283,326
+0.06(+2.04%)
Oct 15, 2010
2.950
2.960
2.840
2.940
665,728
+0.05(+1.73%)
Oct 14, 2010
2.930
2.960
2.690
2.890
396,338
-0.04(-1.37%)
Oct 13, 2010
3.000
3.080
2.900
2.930
900,085
-0.08(-2.66%)
Oct 12, 2010
3.020
3.030
3.000
3.010
332,740
-0.03(-0.99%)
Oct 11, 2010
3.040
3.070
3.000
3.040
374,219
+0.01(+0.33%)
Oct 08, 2010
2.980
3.130
2.960
3.030
1,167,080
+0.04(+1.34%)
Oct 07, 2010
2.950
3.000
2.920
2.990
435,426
+0.07(+2.40%)
Oct 06, 2010
2.930
2.950
2.900
2.920
267,622
-0.01(-0.34%)
Oct 05, 2010
2.830
2.930
2.790
2.930
525,656
+0.14(+5.02%)
Oct 04, 2010
2.850
2.860
2.750
2.790
175,110
-0.08(-2.79%)
Oct 01, 2010
2.850
2.890
2.810
2.870
187,030
+0.03(+1.06%)
Sep 30, 2010
2.830
2.850
2.750
2.840
346,571
+0.04(+1.43%)
Sep 29, 2010
2.750
2.840
2.740
2.800
194,148
+0.03(+1.08%)
Sep 28, 2010
2.750
2.790
2.710
2.770
200,037
+0.02(+0.73%)
Sep 27, 2010
2.790
2.800
2.710
2.750
314,547
-0.08(-2.83%)
Sep 24, 2010
2.750
2.870
2.720
2.830
435,369
+0.10(+3.66%)
Sep 23, 2010
2.670
2.750
2.670
2.730
233,244
+0.03(+1.11%)
Sep 22, 2010
2.740
2.800
2.680
2.700
157,649
-0.04(-1.46%)
Sep 21, 2010
2.740
2.790
2.720
2.740
234,404
+0.00(+0.00%)
Sep 20, 2010
2.660
2.750
2.660
2.740
355,251
+0.09(+3.40%)
Sep 17, 2010
2.790
2.790
2.560
2.650
526,987
-0.22(-7.67%)
Sep 15, 2010
2.810
2.880
2.780
2.870
410,508
+0.05(+1.77%)
Sep 14, 2010
2.780
2.845
2.660
2.820
408,274
+0.04(+1.44%)
Sep 13, 2010
2.640
2.800
2.620
2.780
549,380
+0.19(+7.34%)
Sep 10, 2010
2.660
2.700
2.580
2.590
222,504
-0.06(-2.26%)
Sep 09, 2010
2.690
2.700
2.630
2.650
267,838
+0.00(+0.00%)
Sep 08, 2010
2.530
2.650
2.530
2.650
495,145
+0.12(+4.74%)
Sep 07, 2010
2.560
2.570
2.500
2.530
237,953
-0.04(-1.56%)
Sep 03, 2010
2.600
2.600
2.559
2.570
200,620
+0.01(+0.39%)
Sep 02, 2010
2.530
2.560
2.490
2.560
218,702
+0.03(+1.19%)
Sep 01, 2010
2.470
2.540
2.460
2.530
330,293
+0.12(+4.98%)
Aug 31, 2010
2.380
2.440
2.360
2.410
409,972
+0.03(+1.26%)
Aug 30, 2010
2.480
2.510
2.380
2.380
334,624
-0.12(-4.80%)
Aug 27, 2010
2.430
2.520
2.320
2.500
413,841
+0.10(+4.17%)
Aug 26, 2010
2.520
2.570
2.400
2.400
291,983
-0.10(-4.00%)
Aug 25, 2010
2.350
2.500
2.300
2.500
527,643
+0.13(+5.49%)
Aug 24, 2010
2.430
2.450
2.320
2.370
405,224
-0.10(-4.05%)
Aug 23, 2010
2.560
2.610
2.460
2.470
264,579
-0.07(-2.76%)
Aug 20, 2010
2.460
2.570
2.410
2.540
496,752
+0.06(+2.42%)
Aug 19, 2010
2.600
2.600
2.410
2.480
655,789
+0.09(+3.77%)
Aug 18, 2010
2.520
2.530
2.370
2.390
752,915
-0.13(-5.16%)
Aug 17, 2010
2.670
2.670
2.460
2.520
627,223
-0.13(-4.91%)
Aug 16, 2010
2.520
2.690
2.450
2.650
568,322
+0.12(+4.74%)
Aug 13, 2010
2.570
2.610
2.500
2.530
417,446
-0.07(-2.69%)
Aug 12, 2010
2.560
2.640
2.500
2.600
332,701
-0.01(-0.38%)
Aug 11, 2010
2.720
2.780
2.580
2.610
601,597
-0.18(-6.45%)
Aug 10, 2010
2.860
2.860
2.770
2.790
292,670
-0.07(-2.45%)
Aug 09, 2010
2.870
2.880
2.770
2.860
224,777
+0.01(+0.35%)
Aug 06, 2010
2.890
2.890
2.800
2.850
356,612
-0.05(-1.72%)
Aug 05, 2010
2.920
2.980
2.890
2.900
258,290
-0.04(-1.36%)
Aug 04, 2010
2.980
2.985
2.880
2.940
327,936
-0.01(-0.34%)
Aug 03, 2010
2.930
2.985
2.930
2.950
365,293
+0.02(+0.68%)
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
.