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 29, 2013
3.610
3.690
3.560
3.600
0
-0.01(-0.28%)
Nov 27, 2013
3.700
3.710
3.560
3.610
0
-0.08(-2.17%)
Nov 26, 2013
3.570
3.730
3.520
3.690
0
+0.12(+3.36%)
Nov 25, 2013
3.550
3.600
3.450
3.570
1,288,318
+0.00(+0.00%)
Nov 22, 2013
3.620
3.661
3.500
3.570
0
-0.02(-0.56%)
Nov 21, 2013
3.470
3.600
3.450
3.590
1,066,809
+0.14(+4.06%)
Nov 20, 2013
3.350
3.540
3.350
3.450
0
+0.09(+2.68%)
Nov 19, 2013
3.420
3.440
3.290
3.360
1,537,228
-0.07(-2.04%)
Nov 18, 2013
3.600
3.610
3.420
3.430
0
-0.14(-3.92%)
Nov 15, 2013
3.660
3.700
3.360
3.570
0
-0.09(-2.46%)
Nov 14, 2013
3.940
3.960
3.650
3.660
2,545,591
-0.20(-5.18%)
Nov 13, 2013
3.570
3.870
3.462
3.860
2,940,186
+0.31(+8.73%)
Nov 12, 2013
3.440
3.580
3.430
3.550
0
+0.13(+3.80%)
Nov 11, 2013
3.410
3.500
3.360
3.420
0
+0.03(+0.88%)
Nov 08, 2013
3.190
3.450
3.190
3.390
0
+0.20(+6.27%)
Nov 07, 2013
3.190
3.300
3.130
3.190
1,395,355
+0.02(+0.79%)
Nov 06, 2013
3.200
3.320
3.150
3.165
3,370,158
+0.16(+5.15%)
Nov 05, 2013
3.040
3.060
3.000
3.010
1,218,767
-0.02(-0.66%)
Nov 04, 2013
2.950
3.040
2.930
3.030
1,036,374
+0.10(+3.41%)
Nov 01, 2013
2.860
2.940
2.810
2.930
0
+0.04(+1.38%)
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%)
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
.