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 (%)
Mar 31, 2009
1.050
1.090
1.020
1.030
81,866
+0.01(+0.98%)
Mar 30, 2009
1.120
1.120
1.010
1.020
135,680
-0.23(-18.40%)
Mar 26, 2009
1.240
1.250
1.170
1.250
222,285
+0.04(+3.31%)
Mar 25, 2009
1.190
1.250
1.140
1.210
306,705
+0.06(+5.22%)
Mar 24, 2009
1.100
1.230
1.079
1.150
220,418
+0.02(+1.77%)
Mar 23, 2009
1.110
1.150
1.030
1.130
183,890
+0.11(+10.78%)
Mar 20, 2009
1.140
1.140
1.010
1.020
209,970
-0.10(-8.93%)
Mar 19, 2009
1.080
1.140
1.060
1.120
180,751
+0.07(+6.67%)
Mar 18, 2009
0.9900
1.060
0.9701
1.050
83,260
+0.06(+6.06%)
Mar 17, 2009
0.9700
1.000
0.8900
0.9900
160,745
+0.01(+1.02%)
Mar 16, 2009
1.060
1.090
0.9700
0.9800
105,720
-0.04(-3.92%)
Mar 13, 2009
1.170
1.170
1.020
1.020
131,410
-0.14(-12.07%)
Mar 12, 2009
0.9800
1.160
0.9600
1.160
212,041
+0.17(+17.17%)
Mar 11, 2009
1.240
1.240
0.8600
0.9900
334,319
-0.21(-17.50%)
Mar 10, 2009
0.8800
1.210
0.8500
1.200
313,738
+0.35(+41.18%)
Mar 09, 2009
0.8500
0.9100
0.8500
0.8500
127,313
+0.05(+6.25%)
Mar 06, 2009
0.8600
0.8700
0.7520
0.8000
295,038
+0.05(+6.67%)
Mar 05, 2009
0.8500
0.8700
0.7500
0.7500
230,620
-0.12(-13.79%)
Mar 04, 2009
0.8900
0.9000
0.8600
0.8700
123,127
+0.07(+8.75%)
Mar 02, 2009
0.8200
0.8200
0.7400
0.8000
349,025
-0.05(-5.88%)
Feb 27, 2009
0.8800
0.9100
0.8000
0.8500
124,234
+0.05(+6.25%)
Feb 26, 2009
0.8000
0.9000
0.8000
0.8000
126,004
+0.00(+0.00%)
Feb 25, 2009
0.8700
0.8900
0.7900
0.8000
157,473
-0.09(-10.11%)
Feb 24, 2009
0.8600
0.9100
0.8500
0.8900
145,668
+0.00(+0.00%)
Feb 23, 2009
0.9200
1.000
0.8500
0.8900
234,129
-0.03(-3.26%)
Feb 20, 2009
0.9400
0.9700
0.9000
0.9200
165,008
-0.04(-4.17%)
Feb 19, 2009
1.000
1.050
0.9600
0.9600
169,367
-0.03(-3.03%)
Feb 18, 2009
1.040
1.090
0.9800
0.9900
209,348
-0.04(-3.88%)
Feb 17, 2009
1.200
1.200
1.030
1.030
119,693
-0.12(-10.43%)
Feb 13, 2009
1.110
1.220
1.109
1.150
114,417
+0.05(+4.55%)
Feb 12, 2009
1.070
1.110
1.050
1.100
133,250
+0.03(+2.80%)
Feb 11, 2009
1.140
1.150
1.070
1.070
117,539
-0.06(-5.31%)
Feb 10, 2009
1.250
1.270
1.120
1.130
114,452
-0.13(-10.32%)
Feb 09, 2009
1.220
1.290
1.210
1.260
103,182
+0.03(+2.44%)
Feb 06, 2009
1.190
1.230
1.130
1.230
78,158
+0.03(+2.50%)
Feb 05, 2009
1.230
1.230
1.130
1.200
141,294
-0.05(-4.00%)
Feb 04, 2009
1.310
1.360
1.250
1.250
146,469
-0.07(-5.30%)
Feb 03, 2009
1.320
1.370
1.250
1.320
201,619
+0.05(+3.94%)
Feb 02, 2009
1.070
1.300
1.060
1.270
351,832
+0.18(+16.51%)
Jan 30, 2009
1.120
1.140
1.070
1.090
126,729
-0.01(-0.91%)
Jan 29, 2009
1.130
1.160
1.100
1.100
61,556
-0.04(-3.51%)
Jan 28, 2009
1.160
1.160
1.120
1.140
70,266
+0.00(+0.00%)
Jan 27, 2009
1.120
1.170
1.060
1.140
67,874
+0.03(+2.70%)
Jan 26, 2009
1.060
1.130
0.9500
1.110
75,422
+0.06(+5.71%)
Jan 23, 2009
1.050
1.110
1.030
1.050
107,936
-0.01(-0.94%)
Jan 22, 2009
1.160
1.160
1.060
1.060
117,889
-0.09(-7.83%)
Jan 21, 2009
1.130
1.190
1.110
1.150
143,261
+0.05(+4.55%)
Jan 20, 2009
1.260
1.270
1.100
1.100
197,037
-0.13(-10.57%)
Jan 16, 2009
1.160
1.260
1.160
1.230
200,223
+0.10(+8.85%)
Jan 15, 2009
1.180
1.180
1.020
1.130
161,948
+0.00(+0.00%)
Jan 14, 2009
1.190
1.210
1.120
1.130
177,189
-0.07(-5.83%)
Jan 13, 2009
1.150
1.270
1.150
1.200
117,839
+0.03(+2.56%)
Jan 12, 2009
1.370
1.370
1.170
1.170
211,791
-0.10(-7.87%)
Jan 09, 2009
1.380
1.380
1.260
1.270
211,527
-0.11(-7.97%)
Jan 08, 2009
1.250
1.450
1.250
1.380
328,808
+0.13(+10.40%)
Jan 07, 2009
1.500
1.500
1.200
1.250
568,439
-0.23(-15.54%)
Jan 06, 2009
1.000
1.490
1.000
1.480
774,593
+0.52(+54.17%)
Jan 05, 2009
0.7700
0.9600
0.7600
0.9600
594,500
+0.21(+28.00%)
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
.