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 28, 2013
2.320
2.330
2.240
2.310
388,842
+0.02(+0.87%)
Mar 27, 2013
2.310
2.320
2.250
2.290
271,146
-0.06(-2.55%)
Mar 26, 2013
2.350
2.350
2.270
2.350
374,386
+0.03(+1.29%)
Mar 25, 2013
2.430
2.450
2.300
2.320
504,887
-0.07(-2.93%)
Mar 22, 2013
2.370
2.410
2.360
2.390
350,673
+0.01(+0.42%)
Mar 21, 2013
2.290
2.440
2.251
2.380
752,195
+0.04(+1.71%)
Mar 20, 2013
2.330
2.390
2.230
2.340
751,314
-0.02(-0.85%)
Mar 19, 2013
2.240
2.535
2.190
2.360
4,292,752
+0.11(+4.89%)
Mar 18, 2013
2.100
2.250
2.075
2.250
804,201
+0.11(+5.14%)
Mar 15, 2013
2.200
2.230
2.120
2.140
1,280,455
-0.11(-4.89%)
Mar 14, 2013
2.160
2.250
2.130
2.250
544,955
+0.09(+4.17%)
Mar 13, 2013
2.160
2.200
2.150
2.160
294,193
-0.04(-1.82%)
Mar 12, 2013
2.250
2.260
2.180
2.200
336,488
-0.04(-1.79%)
Mar 11, 2013
2.160
2.240
2.152
2.240
623,474
+0.05(+2.28%)
Mar 08, 2013
2.200
2.200
2.140
2.190
594,299
+0.01(+0.46%)
Mar 07, 2013
2.070
2.180
2.070
2.180
696,046
+0.09(+4.31%)
Mar 06, 2013
2.070
2.090
2.040
2.090
300,198
+0.02(+0.97%)
Mar 05, 2013
2.060
2.080
2.020
2.070
511,506
+0.02(+0.98%)
Mar 04, 2013
1.960
2.070
1.930
2.050
777,298
+0.08(+4.06%)
Mar 01, 2013
2.000
2.060
1.960
1.970
484,792
-0.09(-4.37%)
Feb 28, 2013
1.970
2.080
1.960
2.060
477,749
+0.06(+3.00%)
Feb 27, 2013
2.000
2.020
1.990
2.000
243,281
+0.01(+0.50%)
Feb 26, 2013
2.070
2.090
1.980
1.990
497,867
-0.07(-3.40%)
Feb 25, 2013
2.130
2.130
2.060
2.060
490,537
-0.06(-2.83%)
Feb 22, 2013
2.110
2.120
2.080
2.120
350,514
+0.06(+2.91%)
Feb 21, 2013
2.120
2.130
2.050
2.060
450,933
-0.06(-2.83%)
Feb 20, 2013
2.140
2.190
2.120
2.120
674,233
-0.04(-1.85%)
Feb 19, 2013
2.170
2.170
2.120
2.160
462,577
+0.01(+0.47%)
Feb 15, 2013
2.180
2.190
2.100
2.150
438,067
-0.01(-0.46%)
Feb 14, 2013
2.100
2.180
2.090
2.160
556,112
+0.08(+3.85%)
Feb 13, 2013
2.100
2.110
2.080
2.080
416,937
-0.01(-0.48%)
Feb 12, 2013
2.120
2.120
2.080
2.090
285,442
-0.02(-0.95%)
Feb 11, 2013
2.120
2.130
2.080
2.110
320,611
-0.02(-0.94%)
Feb 08, 2013
2.120
2.155
2.110
2.130
424,372
+0.01(+0.47%)
Feb 07, 2013
2.210
2.210
2.110
2.120
623,205
-0.08(-3.64%)
Feb 06, 2013
2.250
2.250
2.140
2.200
583,864
+0.06(+2.80%)
Feb 04, 2013
2.200
2.230
2.120
2.140
478,335
-0.06(-2.95%)
Feb 01, 2013
2.160
2.220
2.130
2.205
849,897
+0.06(+2.56%)
Jan 31, 2013
2.140
2.160
2.120
2.150
314,835
+0.02(+0.94%)
Jan 30, 2013
2.150
2.170
2.120
2.130
546,831
+0.00(+0.00%)
Jan 29, 2013
2.160
2.165
2.120
2.130
507,917
+0.01(+0.47%)
Jan 28, 2013
2.150
2.150
2.100
2.120
425,920
-0.02(-0.93%)
Jan 25, 2013
2.200
2.200
2.120
2.140
619,606
-0.04(-1.83%)
Jan 24, 2013
2.170
2.210
2.110
2.180
667,354
+0.03(+1.40%)
Jan 23, 2013
2.140
2.150
2.100
2.150
558,460
+0.00(+0.00%)
Jan 22, 2013
2.180
2.200
2.060
2.150
1,032,394
-0.04(-1.83%)
Jan 18, 2013
2.220
2.230
2.160
2.190
575,829
-0.04(-1.79%)
Jan 17, 2013
2.250
2.250
2.200
2.230
392,270
+0.02(+0.90%)
Jan 16, 2013
2.240
2.250
2.210
2.210
305,148
-0.03(-1.34%)
Jan 15, 2013
2.180
2.250
2.180
2.240
369,127
+0.03(+1.36%)
Jan 14, 2013
2.220
2.250
2.200
2.210
286,778
-0.01(-0.45%)
Jan 11, 2013
2.250
2.250
2.150
2.220
519,738
-0.02(-0.89%)
Jan 10, 2013
2.310
2.310
2.230
2.240
512,610
-0.04(-1.75%)
Jan 09, 2013
2.300
2.360
2.270
2.280
732,910
+0.01(+0.44%)
Jan 08, 2013
2.250
2.270
2.190
2.270
644,159
+0.08(+3.65%)
Jan 07, 2013
2.250
2.250
2.140
2.190
790,032
-0.06(-2.67%)
Jan 04, 2013
2.260
2.290
2.200
2.250
903,881
+0.00(+0.00%)
Jan 03, 2013
2.290
2.370
2.250
2.250
904,662
-0.04(-1.75%)
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
.