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 (%)
Dec 31, 2008
0.7200
0.7700
0.7100
0.7200
760,835
+0.01(+1.41%)
Dec 30, 2008
0.6900
0.7600
0.6800
0.7100
532,609
+0.02(+3.35%)
Dec 29, 2008
0.6700
0.7000
0.6601
0.6870
416,073
+0.04(+5.69%)
Dec 26, 2008
0.7000
0.7300
0.6200
0.6500
289,216
-0.08(-10.96%)
Dec 24, 2008
0.7200
0.7300
0.7000
0.7300
120,896
+0.00(+0.00%)
Dec 23, 2008
0.7500
0.7600
0.7000
0.7300
160,397
-0.02(-2.67%)
Dec 22, 2008
0.8000
0.8000
0.7000
0.7500
221,986
+0.00(+0.00%)
Dec 19, 2008
0.8295
0.8295
0.7500
0.7500
410,448
-0.04(-5.06%)
Dec 18, 2008
0.8100
0.8200
0.7500
0.7900
278,131
-0.02(-2.47%)
Dec 17, 2008
0.8000
0.8300
0.7800
0.8100
319,495
+0.00(+0.00%)
Dec 16, 2008
0.8000
0.8500
0.7900
0.8100
228,757
+0.01(+1.25%)
Dec 15, 2008
0.8600
0.8800
0.8000
0.8000
245,088
-0.07(-8.05%)
Dec 12, 2008
0.8500
0.9000
0.8200
0.8700
275,286
+0.02(+2.35%)
Dec 11, 2008
0.8700
0.9263
0.8500
0.8500
232,692
-0.04(-4.49%)
Dec 10, 2008
0.9400
0.9500
0.8500
0.8900
166,233
-0.03(-3.26%)
Dec 09, 2008
0.8400
0.9300
0.8200
0.9200
436,298
-0.02(-2.13%)
Dec 08, 2008
1.030
1.050
0.8500
0.9400
317,076
-0.09(-8.74%)
Dec 05, 2008
1.070
1.070
0.9500
1.030
274,066
-0.04(-3.74%)
Dec 04, 2008
1.100
1.150
1.050
1.070
123,927
-0.05(-4.46%)
Dec 03, 2008
1.120
1.220
1.115
1.120
88,408
-0.06(-5.08%)
Dec 02, 2008
1.100
1.180
1.050
1.180
57,949
+0.11(+10.28%)
Dec 01, 2008
1.150
1.160
1.050
1.070
94,167
-0.17(-13.71%)
Nov 28, 2008
1.180
1.250
1.150
1.240
45,181
+0.04(+3.33%)
Nov 26, 2008
1.030
1.200
1.020
1.200
158,639
+0.15(+14.29%)
Nov 25, 2008
1.130
1.130
1.000
1.050
94,571
-0.06(-5.41%)
Nov 24, 2008
1.140
1.190
1.000
1.110
168,718
-0.01(-0.89%)
Nov 21, 2008
0.9500
1.120
0.8000
1.120
328,104
+0.21(+23.08%)
Nov 20, 2008
1.050
1.050
0.7500
0.9100
403,232
-0.19(-17.27%)
Nov 19, 2008
1.240
1.270
1.100
1.100
146,600
-0.11(-9.09%)
Nov 18, 2008
1.350
1.480
1.200
1.210
277,989
-0.12(-9.02%)
Nov 17, 2008
1.420
1.490
1.300
1.330
178,623
-0.10(-6.99%)
Nov 14, 2008
1.450
1.560
1.410
1.430
65,553
-0.07(-4.67%)
Nov 13, 2008
1.370
1.590
1.270
1.500
325,458
+0.13(+9.49%)
Nov 12, 2008
1.500
1.580
1.370
1.370
152,361
-0.16(-10.46%)
Nov 11, 2008
1.660
1.730
1.530
1.530
145,151
-0.17(-10.00%)
Nov 10, 2008
1.980
2.010
1.700
1.700
126,852
-0.21(-10.99%)
Nov 07, 2008
1.840
2.010
1.840
1.910
138,063
+0.09(+4.95%)
Nov 06, 2008
1.900
1.920
1.800
1.820
94,352
-0.10(-5.21%)
Nov 05, 2008
2.080
2.145
1.920
1.920
127,559
-0.23(-10.70%)
Nov 04, 2008
2.260
2.260
2.000
2.150
243,439
+0.14(+6.97%)
Nov 03, 2008
2.030
2.300
1.930
2.010
271,723
-0.19(-8.64%)
Oct 31, 2008
1.860
2.220
1.650
2.200
289,626
+0.25(+12.82%)
Oct 30, 2008
1.780
1.950
1.750
1.950
223,627
+0.21(+12.07%)
Oct 29, 2008
1.750
1.800
1.610
1.740
326,732
+0.02(+1.16%)
Oct 28, 2008
1.560
1.800
1.560
1.720
282,846
+0.22(+14.67%)
Oct 27, 2008
1.580
1.700
1.460
1.500
303,578
-0.05(-3.23%)
Oct 24, 2008
1.490
1.620
1.450
1.550
192,059
-0.09(-5.49%)
Oct 23, 2008
1.680
1.770
1.500
1.640
198,060
-0.01(-0.61%)
Oct 22, 2008
1.730
1.790
1.640
1.650
134,202
-0.11(-6.25%)
Oct 21, 2008
1.890
1.900
1.740
1.760
149,696
-0.18(-9.28%)
Oct 20, 2008
1.760
1.950
1.710
1.940
241,050
+0.24(+14.12%)
Oct 17, 2008
1.800
2.000
1.380
1.700
530,721
-0.28(-14.14%)
Oct 16, 2008
1.450
1.990
1.400
1.980
605,514
+0.57(+40.43%)
Oct 15, 2008
1.680
1.700
1.410
1.410
127,176
-0.31(-18.02%)
Oct 14, 2008
1.980
2.000
1.670
1.720
116,763
-0.17(-8.99%)
Oct 13, 2008
1.650
2.060
1.650
1.890
298,636
+0.34(+21.94%)
Oct 10, 2008
1.280
1.550
1.250
1.550
638,967
+0.19(+13.97%)
Oct 09, 2008
1.680
1.750
1.360
1.360
381,331
-0.26(-16.05%)
Oct 08, 2008
1.510
1.790
1.470
1.620
461,089
+0.07(+4.52%)
Oct 07, 2008
1.870
1.920
1.500
1.550
447,355
-0.28(-15.30%)
Oct 06, 2008
2.110
2.180
1.750
1.830
623,720
-0.27(-12.86%)
Oct 03, 2008
2.700
2.700
2.100
2.100
340,731
-0.17(-7.49%)
Oct 02, 2008
2.450
2.480
2.240
2.270
272,173
-0.21(-8.47%)
Oct 01, 2008
2.620
2.620
2.450
2.480
333,428
-0.13(-4.98%)
Sep 30, 2008
2.610
2.700
2.450
2.610
150,659
+0.31(+13.48%)
Sep 29, 2008
2.870
3.000
2.300
2.300
213,608
-0.67(-22.56%)
Sep 26, 2008
2.890
3.000
2.650
2.970
156,833
+0.01(+0.34%)
Sep 25, 2008
2.950
3.070
2.900
2.960
112,178
+0.01(+0.34%)
Sep 24, 2008
2.930
3.080
2.910
2.950
195,547
+0.06(+2.08%)
Sep 23, 2008
2.980
3.170
2.760
2.890
413,723
-0.28(-8.83%)
Sep 22, 2008
3.350
3.355
3.050
3.170
280,274
-0.23(-6.76%)
Sep 19, 2008
2.740
3.480
2.550
3.400
900,658
+0.79(+30.27%)
Sep 18, 2008
2.190
2.610
2.170
2.610
324,299
+0.46(+21.40%)
Sep 17, 2008
2.440
2.440
2.110
2.150
342,551
-0.24(-10.04%)
Sep 16, 2008
2.190
2.410
2.100
2.390
518,485
+0.11(+4.82%)
Sep 15, 2008
2.500
2.500
2.280
2.280
360,834
-0.24(-9.52%)
Sep 12, 2008
2.330
2.600
2.320
2.520
271,611
+0.08(+3.28%)
Sep 11, 2008
2.410
2.510
2.320
2.440
301,789
-0.05(-2.01%)
Sep 10, 2008
2.500
2.600
2.320
2.490
533,616
+0.01(+0.40%)
Sep 09, 2008
2.800
2.800
2.450
2.480
486,043
-0.43(-14.78%)
Sep 08, 2008
3.090
3.200
2.760
2.910
243,250
-0.11(-3.64%)
Sep 05, 2008
3.150
3.160
2.930
3.020
299,746
-0.07(-2.27%)
Sep 04, 2008
3.270
3.330
3.050
3.090
277,023
-0.19(-5.79%)
Sep 03, 2008
3.350
3.350
3.250
3.280
139,459
-0.08(-2.38%)
Sep 02, 2008
3.530
3.600
3.290
3.360
174,683
-0.25(-6.93%)
Aug 29, 2008
3.750
3.780
3.500
3.610
139,122
-0.14(-3.73%)
Aug 28, 2008
3.420
3.780
3.390
3.750
404,588
+0.34(+9.97%)
Aug 27, 2008
3.340
3.430
3.260
3.410
113,663
+0.12(+3.65%)
Aug 26, 2008
3.220
3.360
3.200
3.290
169,507
+0.05(+1.54%)
Aug 25, 2008
3.320
3.330
3.190
3.240
131,733
-0.05(-1.52%)
Aug 22, 2008
3.310
3.320
3.190
3.290
177,944
-0.02(-0.60%)
Aug 21, 2008
3.310
3.390
3.290
3.310
383,032
+0.03(+0.91%)
Aug 20, 2008
3.210
3.450
3.210
3.280
285,518
-0.11(-3.24%)
Aug 19, 2008
3.310
3.430
3.300
3.390
151,441
+0.01(+0.30%)
Aug 18, 2008
3.470
3.520
3.350
3.380
104,138
-0.06(-1.74%)
Aug 15, 2008
3.720
3.720
3.400
3.440
244,043
-0.19(-5.23%)
Aug 14, 2008
3.610
3.650
3.550
3.630
138,467
-0.01(-0.27%)
Aug 13, 2008
3.530
3.660
3.390
3.640
247,877
+0.12(+3.41%)
Aug 12, 2008
3.410
3.550
3.290
3.520
249,406
+0.12(+3.53%)
Aug 11, 2008
3.600
3.600
3.290
3.400
260,691
-0.06(-1.73%)
Aug 08, 2008
3.360
3.500
3.330
3.460
172,849
+0.08(+2.37%)
Aug 07, 2008
3.580
3.580
3.350
3.380
257,320
-0.10(-2.87%)
Aug 06, 2008
3.300
3.490
3.300
3.480
294,991
+0.15(+4.50%)
Aug 05, 2008
3.390
3.410
3.270
3.330
276,382
-0.06(-1.77%)
Aug 04, 2008
3.580
3.580
3.320
3.390
220,809
-0.19(-5.31%)
Aug 01, 2008
3.570
3.740
3.500
3.580
160,702
-0.06(-1.65%)
Jul 31, 2008
3.730
3.730
3.460
3.640
271,268
+0.04(+1.11%)
Jul 30, 2008
3.300
3.670
3.260
3.600
509,393
+0.23(+6.82%)
Jul 29, 2008
3.370
3.710
3.330
3.370
521,070
-0.22(-6.13%)
Jul 28, 2008
3.810
3.900
3.483
3.590
582,887
-0.31(-7.95%)
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
.