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 31, 2013
2.940
2.950
2.860
2.890
0
-0.06(-2.03%)
Oct 30, 2013
3.020
3.050
2.910
2.950
1,516,154
-0.07(-2.32%)
Oct 29, 2013
3.020
3.070
3.010
3.020
0
+0.00(+0.00%)
Oct 28, 2013
3.110
3.130
3.010
3.020
0
-0.06(-1.95%)
Oct 25, 2013
3.050
3.090
3.000
3.080
0
+0.07(+2.33%)
Oct 24, 2013
3.030
3.050
2.980
3.010
929,101
-0.03(-0.82%)
Oct 23, 2013
3.010
3.040
2.900
3.035
1,171,873
+0.03(+0.83%)
Oct 22, 2013
3.050
3.120
2.965
3.010
1,061,165
+0.00(+0.00%)
Oct 21, 2013
3.020
3.190
2.990
3.010
2,771,544
+0.02(+0.67%)
Oct 18, 2013
3.030
3.050
2.980
2.990
1,080,408
+0.00(+0.00%)
Oct 17, 2013
2.940
3.050
2.940
2.990
1,934,544
+0.06(+1.87%)
Oct 16, 2013
2.890
3.000
2.880
2.935
2,166,020
+0.06(+1.91%)
Oct 15, 2013
2.920
2.950
2.850
2.880
584,568
-0.02(-0.69%)
Oct 14, 2013
2.920
2.940
2.870
2.900
534,391
-0.02(-0.68%)
Oct 11, 2013
2.900
2.950
2.870
2.920
0
-0.00(-0.17%)
Oct 10, 2013
2.790
2.950
2.760
2.925
1,138,011
+0.18(+6.75%)
Oct 09, 2013
2.790
2.820
2.730
2.740
758,422
-0.05(-1.79%)
Oct 08, 2013
2.950
2.970
2.760
2.790
1,062,310
-0.16(-5.42%)
Oct 07, 2013
2.980
2.990
2.940
2.950
0
-0.02(-0.67%)
Oct 04, 2013
2.970
3.040
2.945
2.970
0
+0.07(+2.41%)
Oct 03, 2013
2.820
2.980
2.800
2.900
0
+0.11(+3.94%)
Oct 02, 2013
2.650
2.820
2.630
2.790
2,645,379
+0.16(+6.08%)
Oct 01, 2013
2.590
2.670
2.569
2.630
1,209,765
+0.06(+2.29%)
Sep 30, 2013
2.590
2.600
2.560
2.571
0
-0.05(-1.87%)
Sep 27, 2013
2.600
2.630
2.560
2.620
0
+0.06(+2.34%)
Sep 26, 2013
2.600
2.600
2.550
2.560
280,449
-0.01(-0.39%)
Sep 25, 2013
2.570
2.600
2.560
2.570
691,167
+0.02(+0.78%)
Sep 24, 2013
2.550
2.580
2.500
2.550
358,765
+0.03(+1.19%)
Sep 23, 2013
2.510
2.530
2.485
2.520
512,849
-0.01(-0.40%)
Sep 20, 2013
2.590
2.600
2.510
2.530
0
-0.06(-2.32%)
Sep 19, 2013
2.630
2.630
2.570
2.590
650,932
+0.00(+0.00%)
Sep 18, 2013
2.600
2.600
2.510
2.590
0
-0.01(-0.38%)
Sep 17, 2013
2.490
2.600
2.490
2.600
0
+0.12(+4.84%)
Sep 16, 2013
2.650
2.660
2.480
2.480
0
-0.16(-6.06%)
Sep 13, 2013
2.610
2.660
2.610
2.640
0
+0.03(+1.15%)
Sep 12, 2013
2.630
2.680
2.600
2.610
0
+0.01(+0.38%)
Sep 11, 2013
2.540
2.620
2.540
2.600
0
+0.04(+1.76%)
Sep 10, 2013
2.520
2.600
2.480
2.555
825,769
+0.04(+1.39%)
Sep 09, 2013
2.440
2.520
2.440
2.520
0
+0.07(+2.86%)
Sep 06, 2013
2.500
2.530
2.430
2.450
0
-0.03(-1.21%)
Sep 05, 2013
2.530
2.550
2.460
2.480
0
-0.04(-1.59%)
Sep 04, 2013
2.560
2.599
2.500
2.520
0
-0.06(-2.33%)
Sep 03, 2013
2.550
2.600
2.530
2.580
0
+0.06(+2.38%)
Aug 30, 2013
2.610
2.620
2.520
2.520
0
-0.10(-3.82%)
Aug 29, 2013
2.620
2.630
2.580
2.620
449,840
+0.00(+0.00%)
Aug 28, 2013
2.590
2.630
2.560
2.620
0
+0.05(+1.95%)
Aug 27, 2013
2.590
2.640
2.540
2.570
918,486
-0.05(-1.91%)
Aug 26, 2013
2.580
2.640
2.570
2.620
0
+0.06(+2.34%)
Aug 23, 2013
2.600
2.600
2.540
2.560
0
-0.03(-1.16%)
Aug 22, 2013
2.590
2.620
2.580
2.590
538,601
+0.03(+1.17%)
Aug 21, 2013
2.580
2.620
2.560
2.560
0
-0.05(-1.92%)
Aug 20, 2013
2.600
2.690
2.600
2.610
652,182
+0.01(+0.38%)
Aug 19, 2013
2.620
2.720
2.600
2.600
597,987
-0.03(-1.14%)
Aug 16, 2013
2.570
2.660
2.560
2.630
0
+0.06(+2.33%)
Aug 15, 2013
2.670
2.690
2.560
2.570
1,261,417
-0.10(-3.75%)
Aug 14, 2013
2.590
2.690
2.580
2.670
1,794,069
+0.16(+6.37%)
Aug 13, 2013
2.610
2.610
2.510
2.510
376,624
-0.08(-3.09%)
Aug 12, 2013
2.570
2.630
2.530
2.590
552,864
+0.02(+0.78%)
Aug 09, 2013
2.560
2.650
2.560
2.570
753,082
+0.02(+0.78%)
Aug 08, 2013
2.490
2.560
2.410
2.550
643,531
+0.06(+2.41%)
Aug 07, 2013
2.570
2.570
2.450
2.490
545,870
-0.09(-3.49%)
Aug 06, 2013
2.580
2.620
2.480
2.580
597,583
-0.01(-0.39%)
Aug 05, 2013
2.590
2.650
2.550
2.590
962,109
+0.02(+0.78%)
Aug 02, 2013
2.510
2.590
2.480
2.570
1,626,223
+0.12(+4.90%)
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
.