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 30, 2012
3.160
3.200
3.090
3.120
673,491
+0.00(+0.00%)
Mar 29, 2012
3.150
3.180
3.050
3.120
926,968
-0.07(-2.19%)
Mar 28, 2012
3.250
3.270
3.110
3.190
1,313,768
-0.06(-1.85%)
Mar 27, 2012
3.270
3.350
3.200
3.250
913,417
-0.02(-0.61%)
Mar 26, 2012
3.420
3.420
3.180
3.270
1,602,425
-0.09(-2.68%)
Mar 23, 2012
3.150
3.370
3.080
3.360
1,928,627
+0.25(+8.04%)
Mar 22, 2012
3.150
3.180
3.060
3.110
1,530,904
-0.09(-2.81%)
Mar 21, 2012
3.110
3.240
3.070
3.200
1,585,711
+0.12(+3.90%)
Mar 20, 2012
3.110
3.140
3.030
3.080
2,495,655
-0.09(-2.84%)
Mar 19, 2012
3.250
3.320
3.130
3.170
1,982,164
-0.10(-3.06%)
Mar 16, 2012
3.490
3.500
3.120
3.270
6,317,817
-0.25(-7.10%)
Mar 15, 2012
3.650
3.715
3.410
3.520
2,464,584
-0.20(-5.38%)
Mar 14, 2012
3.810
3.850
3.690
3.720
902,291
-0.11(-2.87%)
Mar 13, 2012
3.830
3.880
3.730
3.830
853,920
+0.05(+1.32%)
Mar 12, 2012
3.840
3.870
3.710
3.780
658,535
-0.06(-1.56%)
Mar 09, 2012
3.760
3.900
3.760
3.840
1,122,765
+0.10(+2.67%)
Mar 08, 2012
3.820
3.870
3.720
3.740
1,119,274
-0.02(-0.53%)
Mar 07, 2012
3.630
3.800
3.590
3.760
1,047,428
+0.17(+4.74%)
Mar 06, 2012
3.700
3.700
3.570
3.590
1,551,261
-0.18(-4.77%)
Mar 05, 2012
3.840
3.870
3.740
3.770
1,297,075
-0.10(-2.58%)
Mar 02, 2012
4.060
4.090
3.870
3.870
1,372,557
-0.19(-4.68%)
Mar 01, 2012
4.070
4.190
4.030
4.060
933,341
+0.04(+1.00%)
Feb 29, 2012
4.260
4.370
4.010
4.020
1,537,519
-0.23(-5.41%)
Feb 28, 2012
4.280
4.370
4.160
4.250
1,010,527
-0.04(-0.93%)
Feb 27, 2012
4.330
4.350
4.220
4.290
990,866
-0.05(-1.15%)
Feb 24, 2012
4.240
4.390
4.220
4.340
1,456,785
+0.15(+3.58%)
Feb 23, 2012
4.100
4.190
4.000
4.190
1,180,546
+0.13(+3.20%)
Feb 22, 2012
4.200
4.220
4.050
4.060
1,050,611
-0.06(-1.46%)
Feb 21, 2012
4.030
4.190
4.030
4.120
1,829,415
+0.15(+3.78%)
Feb 17, 2012
3.940
4.050
3.890
3.970
1,375,837
+0.08(+2.06%)
Feb 16, 2012
3.780
3.900
3.750
3.890
973,282
+0.12(+3.18%)
Feb 15, 2012
3.860
3.881
3.750
3.770
994,099
-0.06(-1.57%)
Feb 14, 2012
3.870
3.950
3.800
3.830
599,786
-0.06(-1.54%)
Feb 13, 2012
3.760
3.915
3.750
3.890
796,213
+0.17(+4.57%)
Feb 10, 2012
3.820
3.860
3.690
3.720
1,240,870
-0.18(-4.62%)
Feb 09, 2012
4.000
4.049
3.850
3.900
655,063
-0.08(-2.01%)
Feb 08, 2012
4.000
4.030
3.950
3.980
662,821
-0.01(-0.25%)
Feb 07, 2012
4.000
4.040
3.950
3.990
918,000
+0.00(+0.00%)
Feb 06, 2012
3.840
4.050
3.840
3.990
1,569,002
+0.12(+3.10%)
Feb 03, 2012
3.910
3.940
3.820
3.870
927,964
+0.08(+2.11%)
Feb 02, 2012
3.790
3.910
3.700
3.790
1,128,354
+0.01(+0.26%)
Feb 01, 2012
3.780
3.800
3.690
3.780
807,304
+0.04(+1.07%)
Jan 31, 2012
3.850
3.870
3.700
3.740
830,556
-0.03(-0.80%)
Jan 30, 2012
3.800
3.830
3.690
3.770
733,409
-0.10(-2.58%)
Jan 27, 2012
3.690
3.910
3.640
3.870
1,216,978
+0.15(+4.03%)
Jan 26, 2012
3.760
3.840
3.680
3.720
1,248,979
-0.01(-0.27%)
Jan 25, 2012
3.560
3.730
3.450
3.730
1,289,018
+0.19(+5.37%)
Jan 24, 2012
3.490
3.580
3.450
3.540
1,255,610
+0.02(+0.57%)
Jan 23, 2012
3.290
3.530
3.260
3.520
1,811,314
+0.23(+6.99%)
Jan 20, 2012
3.290
3.310
3.230
3.290
900,201
+0.00(+0.00%)
Jan 19, 2012
3.290
3.340
3.250
3.290
1,702,698
+0.05(+1.54%)
Jan 18, 2012
3.210
3.260
3.190
3.240
1,087,103
+0.03(+0.93%)
Jan 17, 2012
3.240
3.309
3.170
3.210
967,253
+0.05(+1.58%)
Jan 13, 2012
3.230
3.270
3.134
3.160
1,030,255
-0.11(-3.36%)
Jan 12, 2012
3.350
3.410
3.250
3.270
1,311,026
-0.06(-1.80%)
Jan 11, 2012
3.420
3.450
3.320
3.330
884,794
-0.09(-2.63%)
Jan 10, 2012
3.430
3.470
3.400
3.420
682,993
+0.09(+2.70%)
Jan 09, 2012
3.350
3.445
3.310
3.330
663,490
-0.02(-0.60%)
Jan 06, 2012
3.550
3.570
3.340
3.350
1,463,341
-0.10(-2.90%)
Jan 05, 2012
3.600
3.600
3.410
3.450
1,691,670
-0.16(-4.43%)
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
.