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 31, 2013
2.380
2.412
2.320
2.330
664,017
-0.08(-3.32%)
May 30, 2013
2.390
2.420
2.300
2.410
385,806
+0.04(+1.69%)
May 29, 2013
2.450
2.470
2.350
2.370
342,587
-0.10(-4.05%)
May 28, 2013
2.490
2.530
2.375
2.470
427,325
+0.02(+0.82%)
May 24, 2013
2.470
2.490
2.380
2.450
0
-0.02(-0.81%)
May 23, 2013
2.450
2.480
2.330
2.470
0
+0.02(+0.82%)
May 22, 2013
2.490
2.550
2.440
2.450
0
-0.03(-1.21%)
May 21, 2013
2.490
2.490
2.440
2.480
0
-0.01(-0.40%)
May 20, 2013
2.400
2.490
2.390
2.490
0
+0.06(+2.47%)
May 17, 2013
2.350
2.430
2.330
2.430
0
+0.08(+3.40%)
May 16, 2013
2.360
2.410
2.320
2.350
307,285
-0.03(-1.26%)
May 15, 2013
2.370
2.380
2.300
2.380
0
+0.04(+1.71%)
May 13, 2013
2.270
2.340
2.240
2.340
0
+0.08(+3.54%)
May 10, 2013
2.420
2.450
2.230
2.260
0
-0.15(-6.22%)
May 09, 2013
2.420
2.450
2.310
2.410
0
-0.03(-1.23%)
May 08, 2013
2.370
2.440
2.330
2.440
0
+0.05(+2.09%)
May 07, 2013
2.330
2.410
2.325
2.390
0
+0.05(+2.14%)
May 06, 2013
2.240
2.340
2.240
2.340
0
+0.09(+4.00%)
May 03, 2013
2.220
2.250
2.180
2.250
0
+0.07(+3.21%)
May 02, 2013
2.170
2.180
2.140
2.180
0
+0.04(+1.87%)
May 01, 2013
2.240
2.240
2.115
2.140
0
-0.10(-4.46%)
Apr 30, 2013
2.190
2.250
2.150
2.240
0
+0.03(+1.36%)
Apr 29, 2013
2.230
2.230
2.190
2.210
365,234
+0.00(+0.00%)
Apr 26, 2013
2.240
2.240
2.200
2.210
273,189
-0.02(-0.90%)
Apr 25, 2013
2.190
2.250
2.190
2.230
360,863
+0.03(+1.36%)
Apr 24, 2013
2.150
2.220
2.120
2.200
352,865
+0.05(+2.33%)
Apr 23, 2013
2.180
2.180
2.090
2.150
602,310
+0.01(+0.47%)
Apr 22, 2013
2.210
2.240
2.080
2.140
482,924
-0.06(-2.73%)
Apr 19, 2013
2.210
2.230
2.130
2.200
469,062
-0.03(-1.35%)
Apr 18, 2013
2.060
2.240
2.050
2.230
602,084
+0.18(+8.78%)
Apr 17, 2013
2.110
2.140
1.990
2.050
726,585
-0.08(-3.76%)
Apr 16, 2013
2.160
2.160
2.060
2.130
587,406
+0.03(+1.43%)
Apr 15, 2013
2.220
2.220
2.050
2.100
975,991
-0.16(-7.08%)
Apr 12, 2013
2.240
2.290
2.200
2.260
415,800
-0.03(-1.31%)
Apr 11, 2013
2.290
2.310
2.250
2.290
451,880
+0.00(+0.00%)
Apr 10, 2013
2.280
2.330
2.260
2.290
769,995
+0.01(+0.44%)
Apr 09, 2013
2.250
2.350
2.210
2.280
612,578
+0.04(+1.79%)
Apr 08, 2013
2.150
2.260
2.150
2.240
484,302
+0.08(+3.70%)
Apr 05, 2013
2.100
2.160
2.070
2.160
350,231
+0.04(+1.89%)
Apr 04, 2013
2.150
2.150
2.110
2.120
271,852
-0.03(-1.40%)
Apr 03, 2013
2.200
2.200
2.110
2.150
490,542
-0.05(-2.27%)
Apr 02, 2013
2.300
2.300
2.150
2.200
460,015
-0.07(-3.08%)
Apr 01, 2013
2.300
2.340
2.240
2.270
356,913
-0.04(-1.73%)
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%)
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
.