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 (%)
Nov 30, 2009
2.010
2.010
1.880
1.940
210,325
-0.05(-2.51%)
Nov 27, 2009
1.900
2.040
1.750
1.990
200,180
-0.06(-2.91%)
Nov 25, 2009
2.010
2.060
1.990
2.050
197,550
+0.04(+1.97%)
Nov 24, 2009
1.990
2.010
1.910
2.010
209,761
+0.02(+1.01%)
Nov 23, 2009
2.040
2.080
1.970
1.990
310,837
-0.01(-0.50%)
Nov 20, 2009
2.060
2.060
1.880
2.000
380,144
-0.06(-2.91%)
Nov 19, 2009
2.040
2.090
1.950
2.060
510,473
+0.06(+3.00%)
Nov 18, 2009
1.750
2.070
1.750
2.000
825,570
+0.26(+14.94%)
Nov 17, 2009
1.800
1.800
1.740
1.740
115,142
-0.04(-2.25%)
Nov 16, 2009
1.800
1.810
1.770
1.780
176,513
+0.02(+1.14%)
Nov 13, 2009
1.651
1.760
1.650
1.760
302,747
+0.12(+7.45%)
Nov 12, 2009
1.590
1.670
1.550
1.638
306,553
+0.05(+3.02%)
Nov 11, 2009
1.660
1.710
1.590
1.590
259,718
-0.10(-5.92%)
Nov 10, 2009
1.730
1.750
1.600
1.690
353,273
-0.06(-3.21%)
Nov 09, 2009
1.800
1.850
1.720
1.746
380,089
-0.03(-1.91%)
Nov 06, 2009
1.860
1.860
1.770
1.780
124,954
-0.07(-3.78%)
Nov 05, 2009
1.720
1.850
1.700
1.850
221,609
+0.12(+6.94%)
Nov 04, 2009
1.850
1.870
1.700
1.730
308,043
-0.08(-4.42%)
Nov 03, 2009
1.580
1.810
1.550
1.810
421,802
+0.21(+13.12%)
Nov 02, 2009
1.620
1.680
1.580
1.600
265,138
-0.05(-3.03%)
Oct 30, 2009
1.750
1.780
1.600
1.650
225,010
-0.09(-5.17%)
Oct 29, 2009
1.660
1.790
1.660
1.740
265,526
+0.07(+4.19%)
Oct 28, 2009
1.820
1.880
1.630
1.670
615,050
-0.18(-9.73%)
Oct 27, 2009
1.830
1.920
1.800
1.850
325,485
+0.00(+0.00%)
Oct 26, 2009
1.930
2.070
1.850
1.850
479,031
-0.12(-6.09%)
Oct 23, 2009
1.980
2.090
1.900
1.970
516,983
-0.03(-1.50%)
Oct 22, 2009
2.040
2.040
1.850
2.000
1,169,692
-0.04(-1.96%)
Oct 21, 2009
2.190
2.190
2.010
2.040
764,739
-0.15(-6.85%)
Oct 20, 2009
2.200
2.299
2.080
2.190
591,521
-0.09(-3.95%)
Oct 19, 2009
2.300
2.310
2.230
2.280
420,775
+0.03(+1.33%)
Oct 16, 2009
2.280
2.310
2.180
2.250
564,579
-0.06(-2.60%)
Oct 15, 2009
2.270
2.310
2.150
2.310
619,285
+0.04(+1.76%)
Oct 14, 2009
2.520
2.550
2.080
2.270
2,183,685
-0.15(-6.20%)
Oct 13, 2009
2.300
2.420
2.260
2.420
1,094,450
+0.17(+7.56%)
Oct 12, 2009
2.230
2.290
2.150
2.250
916,444
+0.17(+8.17%)
Oct 09, 2009
2.100
2.190
2.000
2.080
1,149,216
+0.00(+0.00%)
Oct 08, 2009
1.900
2.140
1.900
2.080
1,047,876
+0.20(+10.64%)
Oct 07, 2009
1.850
1.900
1.850
1.880
312,231
+0.03(+1.62%)
Oct 06, 2009
1.800
1.920
1.800
1.850
806,562
+0.10(+5.71%)
Oct 05, 2009
1.790
1.838
1.689
1.750
396,853
+0.01(+0.57%)
Oct 02, 2009
1.700
1.740
1.660
1.740
328,515
-0.03(-1.69%)
Oct 01, 2009
1.850
1.850
1.650
1.770
528,326
-0.02(-1.12%)
Sep 30, 2009
1.640
1.850
1.640
1.790
984,158
+0.16(+9.82%)
Sep 29, 2009
1.740
1.750
1.620
1.630
322,021
-0.07(-4.12%)
Sep 28, 2009
1.550
1.700
1.480
1.700
581,191
+0.19(+12.58%)
Sep 25, 2009
1.390
1.560
1.360
1.510
445,017
+0.09(+6.34%)
Sep 24, 2009
1.450
1.530
1.400
1.420
396,673
-0.09(-5.96%)
Sep 23, 2009
1.610
1.630
1.480
1.510
546,219
-0.06(-3.82%)
Sep 22, 2009
1.690
1.690
1.550
1.570
334,789
-0.07(-4.27%)
Sep 21, 2009
1.480
1.640
1.480
1.640
413,528
+0.12(+7.89%)
Sep 18, 2009
1.600
1.660
1.510
1.520
493,190
-0.08(-5.00%)
Sep 17, 2009
1.780
1.800
1.500
1.600
1,270,731
-0.13(-7.51%)
Sep 16, 2009
1.560
1.880
1.560
1.730
1,806,719
+0.25(+16.89%)
Sep 15, 2009
1.320
1.480
1.300
1.480
921,579
+0.20(+15.62%)
Sep 14, 2009
1.320
1.320
1.260
1.280
587,593
-0.09(-6.57%)
Sep 11, 2009
1.340
1.370
1.300
1.370
868,032
+0.08(+6.20%)
Sep 10, 2009
1.190
1.340
1.180
1.290
779,048
+0.13(+11.21%)
Sep 09, 2009
1.100
1.180
1.100
1.160
241,902
+0.07(+6.42%)
Sep 08, 2009
1.180
1.180
1.080
1.090
270,893
-0.04(-3.54%)
Sep 04, 2009
1.120
1.150
1.080
1.130
147,585
+0.05(+4.63%)
Sep 03, 2009
1.070
1.090
1.070
1.080
101,115
+0.01(+0.93%)
Sep 02, 2009
1.100
1.120
1.070
1.070
144,274
-0.03(-2.73%)
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
.