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 (%)
May 24, 2011
3.850
4.020
3.850
3.890
1,362,993
-0.05(-1.27%)
May 23, 2011
3.980
3.980
3.850
3.940
1,207,975
-0.15(-3.67%)
May 20, 2011
4.120
4.180
4.010
4.090
1,193,304
-0.06(-1.45%)
May 19, 2011
4.110
4.190
4.000
4.150
1,003,716
+0.07(+1.72%)
May 18, 2011
3.810
4.090
3.800
4.080
1,486,279
+0.30(+7.94%)
May 17, 2011
3.960
3.960
3.770
3.780
2,416,461
-0.20(-5.03%)
May 16, 2011
4.090
4.270
3.970
3.980
1,535,652
-0.16(-3.86%)
May 13, 2011
4.360
4.430
4.130
4.140
1,135,789
-0.22(-5.05%)
May 12, 2011
4.220
4.390
4.090
4.360
1,815,677
+0.09(+2.11%)
May 11, 2011
4.600
4.640
4.210
4.270
2,395,879
-0.37(-7.97%)
May 10, 2011
4.450
4.720
4.450
4.640
1,835,431
+0.22(+4.98%)
May 09, 2011
4.350
4.460
4.150
4.420
1,258,028
+0.19(+4.49%)
May 06, 2011
4.180
4.490
4.130
4.230
1,721,852
+0.10(+2.42%)
May 05, 2011
4.150
4.310
3.970
4.130
2,925,633
-0.06(-1.43%)
May 04, 2011
4.610
4.640
4.180
4.190
2,471,456
-0.45(-9.70%)
May 03, 2011
4.910
4.939
4.570
4.640
1,756,756
-0.35(-7.01%)
May 02, 2011
4.970
5.210
4.910
4.990
1,577,568
-0.09(-1.77%)
Apr 29, 2011
5.070
5.080
4.990
5.080
800,066
+0.01(+0.20%)
Apr 28, 2011
4.990
5.070
4.900
5.070
910,258
+0.08(+1.60%)
Apr 27, 2011
4.870
5.000
4.718
4.990
1,417,105
+0.14(+2.89%)
Apr 26, 2011
5.130
5.144
4.830
4.850
1,907,688
-0.27(-5.27%)
Apr 25, 2011
5.181
5.290
5.100
5.120
962,549
-0.04(-0.78%)
Apr 21, 2011
5.230
5.250
5.070
5.160
818,094
-0.01(-0.19%)
Apr 20, 2011
4.840
5.170
4.800
5.170
1,812,490
+0.45(+9.53%)
Apr 19, 2011
4.640
4.760
4.560
4.720
1,572,226
+0.14(+3.06%)
Apr 18, 2011
4.860
4.860
4.580
4.580
3,135,903
-0.35(-7.10%)
Apr 15, 2011
5.010
5.080
4.890
4.930
1,495,389
-0.07(-1.40%)
Apr 14, 2011
4.880
5.040
4.860
5.000
818,656
+0.10(+2.04%)
Apr 13, 2011
4.980
5.120
4.850
4.900
1,099,069
+0.00(+0.00%)
Apr 12, 2011
5.150
5.160
4.860
4.900
2,416,506
-0.34(-6.49%)
Apr 11, 2011
5.600
5.670
5.240
5.240
1,472,134
-0.38(-6.76%)
Apr 08, 2011
5.610
5.680
5.439
5.620
1,205,237
+0.10(+1.81%)
Apr 07, 2011
5.480
5.630
5.410
5.520
820,609
+0.00(+0.00%)
Apr 06, 2011
5.710
5.740
5.470
5.520
1,182,507
-0.13(-2.30%)
Apr 05, 2011
5.720
5.750
5.460
5.650
1,336,796
-0.07(-1.22%)
Apr 04, 2011
5.710
5.860
5.690
5.720
1,066,734
+0.04(+0.70%)
Apr 01, 2011
5.960
5.970
5.650
5.680
2,105,624
-0.16(-2.74%)
Mar 31, 2011
5.540
5.850
5.460
5.840
2,939,610
+0.48(+8.96%)
Mar 30, 2011
5.260
5.370
5.210
5.360
1,304,424
+0.16(+3.08%)
Mar 29, 2011
5.050
5.200
4.970
5.200
1,081,484
+0.17(+3.38%)
Mar 28, 2011
5.020
5.270
5.010
5.030
1,397,036
+0.02(+0.40%)
Mar 25, 2011
4.950
5.140
4.900
5.010
1,862,816
+0.06(+1.21%)
Mar 24, 2011
4.960
4.980
4.810
4.950
1,318,368
+0.08(+1.64%)
Mar 23, 2011
5.000
5.030
4.800
4.870
1,358,605
-0.11(-2.21%)
Mar 22, 2011
4.900
4.980
4.830
4.980
1,708,450
+0.11(+2.26%)
Mar 21, 2011
4.899
4.960
4.735
4.870
1,580,471
+0.19(+4.06%)
Mar 18, 2011
4.580
4.770
4.450
4.680
7,102,398
+0.16(+3.54%)
Mar 17, 2011
5.000
5.230
4.400
4.520
4,358,499
-0.36(-7.38%)
Mar 16, 2011
4.790
4.990
4.700
4.880
1,792,510
+0.16(+3.39%)
Mar 15, 2011
4.670
4.820
4.625
4.720
1,147,775
-0.16(-3.28%)
Mar 14, 2011
4.900
4.950
4.620
4.880
1,339,981
-0.04(-0.81%)
Mar 11, 2011
4.700
4.990
4.650
4.920
1,531,325
+0.08(+1.65%)
Mar 10, 2011
4.930
4.990
4.700
4.840
1,818,918
-0.16(-3.20%)
Mar 09, 2011
5.200
5.200
4.960
5.000
2,723,482
-0.20(-3.85%)
Mar 08, 2011
5.630
5.680
5.170
5.200
2,016,702
-0.43(-7.64%)
Mar 07, 2011
5.750
5.880
5.430
5.630
1,763,359
+0.06(+1.08%)
Mar 04, 2011
5.820
5.820
5.440
5.570
1,581,514
-0.21(-3.63%)
Mar 03, 2011
5.860
5.930
5.620
5.780
1,552,959
+0.00(+0.00%)
Mar 02, 2011
5.650
5.860
5.610
5.780
950,721
+0.13(+2.30%)
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
.