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 27, 2015
3.200
3.200
3.010
3.050
1,449,257
-0.10(-3.17%)
Feb 26, 2015
3.210
3.210
3.050
3.150
1,763,805
-0.08(-2.48%)
Feb 25, 2015
3.150
3.250
3.100
3.230
1,671,904
+0.10(+3.19%)
Feb 24, 2015
3.120
3.180
3.090
3.130
1,248,176
+0.04(+1.29%)
Feb 23, 2015
3.100
3.195
3.050
3.090
1,813,087
-0.07(-2.22%)
Feb 20, 2015
3.230
3.280
3.130
3.160
1,685,269
-0.06(-1.86%)
Feb 19, 2015
3.150
3.300
3.110
3.220
2,180,156
-0.09(-2.72%)
Feb 18, 2015
3.400
3.500
3.290
3.310
1,906,066
-0.14(-4.06%)
Feb 17, 2015
3.430
3.530
3.355
3.450
1,539,973
-0.01(-0.29%)
Feb 13, 2015
3.510
3.460
3.460
3.460
1,958,300
+0.04(+1.17%)
Feb 12, 2015
3.230
3.480
3.230
3.420
2,963,476
+0.21(+6.54%)
Feb 11, 2015
3.050
3.260
2.960
3.210
2,683,901
+0.08(+2.56%)
Feb 10, 2015
3.300
3.300
3.050
3.130
2,121,727
-0.17(-5.15%)
Feb 09, 2015
3.320
3.430
3.275
3.300
2,416,729
+0.01(+0.30%)
Feb 06, 2015
3.360
3.420
3.240
3.290
2,837,561
-0.02(-0.60%)
Feb 05, 2015
3.290
3.470
3.220
3.310
2,671,812
+0.07(+2.16%)
Feb 04, 2015
3.310
3.420
3.060
3.240
3,765,455
-0.21(-6.09%)
Feb 03, 2015
3.280
3.560
3.235
3.450
4,564,561
+0.20(+6.15%)
Feb 02, 2015
3.060
3.250
3.010
3.250
2,693,063
+0.29(+9.80%)
Jan 30, 2015
2.850
3.030
2.810
2.960
2,379,725
+0.07(+2.42%)
Jan 29, 2015
2.950
2.990
2.770
2.890
2,579,972
-0.02(-0.69%)
Jan 28, 2015
3.200
3.200
2.900
2.910
2,036,029
-0.32(-9.91%)
Jan 27, 2015
3.090
3.290
2.970
3.230
2,948,256
+0.11(+3.53%)
Jan 26, 2015
2.920
3.130
2.870
3.120
2,407,541
+0.21(+7.22%)
Jan 23, 2015
2.920
3.000
2.840
2.910
1,690,379
-0.02(-0.68%)
Jan 22, 2015
2.910
2.940
2.750
2.930
1,858,604
+0.07(+2.45%)
Jan 21, 2015
2.740
2.880
2.740
2.860
2,040,802
+0.17(+6.32%)
Jan 20, 2015
2.810
2.810
2.620
2.690
1,921,968
-0.12(-4.27%)
Jan 16, 2015
2.690
2.835
2.660
2.810
2,019,018
+0.12(+4.46%)
Jan 15, 2015
3.040
3.040
2.690
2.690
2,593,134
-0.25(-8.50%)
Jan 14, 2015
2.690
2.960
2.670
2.940
3,464,024
+0.20(+7.30%)
Jan 13, 2015
2.690
2.830
2.600
2.740
2,196,905
+0.05(+1.86%)
Jan 12, 2015
2.800
2.820
2.670
2.690
2,089,593
-0.21(-7.24%)
Jan 09, 2015
2.870
2.920
2.750
2.900
1,887,377
+0.05(+1.75%)
Jan 08, 2015
2.780
2.910
2.720
2.850
2,599,030
+0.11(+4.01%)
Jan 07, 2015
2.780
2.800
2.600
2.740
1,936,386
+0.01(+0.37%)
Jan 06, 2015
2.770
2.890
2.600
2.730
2,551,084
-0.14(-4.88%)
Jan 05, 2015
2.920
2.930
2.750
2.870
1,909,157
-0.10(-3.37%)
Jan 02, 2015
2.870
2.980
2.830
2.970
1,892,973
+0.03(+1.02%)
Dec 31, 2014
2.900
2.940
2.940
2.940
3,180,300
+0.00(+0.00%)
Dec 30, 2014
3.030
3.060
2.920
2.940
2,117,331
-0.13(-4.23%)
Dec 29, 2014
3.140
3.240
3.000
3.070
2,059,271
-0.07(-2.23%)
Dec 26, 2014
3.170
3.300
3.090
3.140
1,507,066
-0.02(-0.63%)
Dec 24, 2014
3.250
3.160
3.160
3.160
1,367,500
-0.13(-3.95%)
Dec 23, 2014
3.250
3.290
3.170
3.290
2,176,218
+0.10(+3.13%)
Dec 22, 2014
3.200
3.330
3.110
3.190
2,748,930
-0.07(-2.15%)
Dec 19, 2014
3.040
3.270
2.930
3.260
5,402,918
+0.27(+9.03%)
Dec 18, 2014
3.100
3.190
2.875
2.990
3,890,314
+0.03(+0.84%)
Dec 17, 2014
2.640
3.040
2.640
2.965
5,163,281
+0.30(+11.47%)
Dec 16, 2014
2.450
2.830
2.430
2.660
4,987,632
+0.10(+3.91%)
Dec 15, 2014
2.750
2.780
2.520
2.560
3,956,780
-0.07(-2.66%)
Dec 12, 2014
2.450
2.730
2.400
2.630
3,842,594
+0.13(+5.20%)
Dec 11, 2014
2.530
2.690
2.470
2.500
3,424,244
-0.02(-0.79%)
Dec 10, 2014
2.580
2.600
2.450
2.520
3,608,972
-0.12(-4.55%)
Dec 09, 2014
2.370
2.650
2.330
2.640
3,421,276
+0.28(+11.86%)
Dec 08, 2014
2.510
2.590
2.360
2.360
3,919,395
-0.29(-10.94%)
Dec 05, 2014
2.880
2.880
2.540
2.650
4,380,185
-0.14(-5.02%)
Dec 04, 2014
3.210
3.300
2.720
2.790
4,975,204
-0.46(-14.15%)
Dec 03, 2014
3.250
3.355
3.180
3.250
2,712,804
+0.07(+2.20%)
Dec 02, 2014
3.210
3.420
3.130
3.180
3,321,379
-0.09(-2.75%)
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
.