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 (%)
Feb 28, 2011
6.010
6.140
5.800
5.970
3,988,194
+0.10(+1.70%)
Feb 25, 2011
5.810
5.880
5.720
5.870
1,483,556
+0.11(+1.91%)
Feb 24, 2011
5.580
5.950
5.560
5.760
2,090,297
+0.30(+5.49%)
Feb 23, 2011
5.410
5.470
5.270
5.460
1,080,797
+0.14(+2.63%)
Feb 22, 2011
5.520
5.650
5.210
5.320
1,884,574
-0.04(-0.75%)
Feb 18, 2011
5.280
5.440
5.210
5.360
1,790,211
+0.13(+2.49%)
Feb 17, 2011
5.120
5.350
5.120
5.230
3,961,295
+0.36(+7.39%)
Feb 16, 2011
4.740
4.900
4.730
4.870
988,869
+0.14(+2.96%)
Feb 15, 2011
4.710
4.830
4.710
4.730
801,198
-0.01(-0.21%)
Feb 14, 2011
4.550
4.755
4.550
4.740
865,816
+0.18(+3.95%)
Feb 11, 2011
4.600
4.630
4.530
4.560
453,125
-0.04(-0.87%)
Feb 10, 2011
4.480
4.600
4.400
4.600
982,054
+0.07(+1.55%)
Feb 09, 2011
4.590
4.590
4.420
4.530
990,907
-0.05(-1.09%)
Feb 08, 2011
4.750
4.750
4.520
4.580
973,213
-0.18(-3.78%)
Feb 07, 2011
4.770
4.870
4.740
4.760
692,754
-0.02(-0.42%)
Feb 04, 2011
4.850
4.900
4.700
4.780
929,595
-0.04(-0.83%)
Feb 03, 2011
4.700
4.920
4.680
4.820
1,458,422
+0.14(+2.99%)
Feb 02, 2011
4.850
5.000
4.660
4.680
1,460,625
-0.20(-4.10%)
Feb 01, 2011
4.820
5.010
4.760
4.880
3,226,924
+0.09(+1.88%)
Jan 31, 2011
4.700
4.950
4.630
4.790
2,988,896
+0.12(+2.68%)
Jan 28, 2011
4.490
4.700
4.400
4.665
3,215,863
+0.21(+4.60%)
Jan 27, 2011
4.620
4.630
4.390
4.460
9,781,524
-0.20(-4.29%)
Jan 26, 2011
4.290
4.670
4.280
4.660
864,113
+0.40(+9.39%)
Jan 25, 2011
4.420
4.420
4.200
4.260
499,104
-0.03(-0.70%)
Jan 24, 2011
4.200
4.390
4.110
4.290
458,964
+0.07(+1.66%)
Jan 21, 2011
4.320
4.470
4.210
4.220
636,592
-0.10(-2.31%)
Jan 20, 2011
4.290
4.350
4.060
4.320
870,868
-0.02(-0.46%)
Jan 19, 2011
4.440
4.630
4.270
4.340
1,191,698
-0.32(-6.87%)
Jan 18, 2011
4.670
4.720
4.500
4.660
607,849
-0.01(-0.21%)
Jan 14, 2011
4.480
4.670
4.390
4.670
821,562
+0.19(+4.24%)
Jan 13, 2011
4.510
4.560
4.420
4.480
417,173
-0.02(-0.44%)
Jan 12, 2011
4.460
4.600
4.440
4.500
698,719
+0.10(+2.27%)
Jan 11, 2011
4.280
4.570
4.280
4.400
656,579
+0.16(+3.77%)
Jan 10, 2011
4.280
4.300
4.160
4.240
418,746
-0.01(-0.24%)
Jan 07, 2011
4.360
4.450
4.170
4.250
754,446
-0.11(-2.52%)
Jan 06, 2011
4.660
4.700
4.330
4.360
911,559
+0.01(+0.23%)
Jan 05, 2011
4.350
4.380
4.250
4.350
637,906
+0.00(+0.00%)
Jan 04, 2011
4.830
4.840
4.230
4.350
1,512,855
-0.40(-8.42%)
Jan 03, 2011
4.640
4.850
4.640
4.750
1,300,982
+0.18(+3.94%)
Dec 31, 2010
4.170
4.690
4.170
4.570
1,112,782
+0.43(+10.39%)
Dec 30, 2010
4.060
4.190
4.060
4.140
424,717
+0.06(+1.47%)
Dec 29, 2010
4.150
4.170
4.070
4.080
353,805
-0.04(-0.97%)
Dec 28, 2010
4.170
4.180
4.060
4.120
320,307
-0.02(-0.48%)
Dec 27, 2010
4.160
4.190
4.100
4.140
223,303
-0.04(-1.08%)
Dec 23, 2010
4.150
4.200
4.149
4.185
218,822
+0.04(+1.09%)
Dec 22, 2010
4.250
4.270
4.130
4.140
365,882
-0.10(-2.36%)
Dec 21, 2010
4.150
4.260
4.150
4.240
724,950
+0.11(+2.66%)
Dec 20, 2010
4.030
4.140
4.020
4.130
548,347
+0.12(+2.99%)
Dec 17, 2010
4.020
4.030
3.930
4.010
506,869
+0.00(+0.00%)
Dec 16, 2010
3.960
4.020
3.920
4.010
285,279
+0.05(+1.26%)
Dec 15, 2010
4.040
4.040
3.950
3.960
265,548
-0.07(-1.74%)
Dec 14, 2010
4.050
4.050
3.935
4.030
493,732
+0.02(+0.50%)
Dec 13, 2010
4.100
4.140
4.010
4.010
433,959
-0.08(-1.96%)
Dec 10, 2010
4.050
4.110
4.010
4.090
423,932
+0.06(+1.49%)
Dec 09, 2010
4.140
4.140
4.020
4.030
595,925
-0.06(-1.47%)
Dec 08, 2010
4.170
4.180
4.030
4.090
478,938
-0.07(-1.68%)
Dec 07, 2010
4.150
4.200
4.130
4.160
731,450
+0.09(+2.21%)
Dec 06, 2010
4.320
4.390
4.050
4.070
955,872
-0.27(-6.22%)
Dec 03, 2010
4.330
4.390
4.280
4.340
310,177
+0.00(+0.00%)
Dec 02, 2010
4.370
4.460
4.330
4.340
534,610
-0.03(-0.69%)
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
.