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 30, 2014
5.170
5.170
5.000
5.020
1,480,118
-0.15(-2.90%)
May 29, 2014
5.110
5.190
5.070
5.170
1,249,527
+0.07(+1.37%)
May 28, 2014
5.150
5.180
5.020
5.100
981,773
-0.06(-1.16%)
May 27, 2014
5.180
5.270
5.060
5.160
1,378,917
+0.05(+0.98%)
May 23, 2014
5.250
5.110
5.110
5.110
1,428,400
-0.09(-1.73%)
May 22, 2014
5.020
5.250
5.000
5.200
2,002,238
+0.17(+3.38%)
May 21, 2014
4.840
5.060
4.840
5.030
2,444,508
+0.16(+3.29%)
May 20, 2014
4.850
4.920
4.750
4.870
2,794,924
+0.12(+2.53%)
May 19, 2014
4.670
4.800
4.560
4.750
1,708,296
+0.07(+1.50%)
May 16, 2014
4.690
4.720
4.540
4.680
1,634,396
-0.03(-0.64%)
May 15, 2014
5.100
5.130
4.470
4.710
5,993,248
-0.39(-7.65%)
May 14, 2014
5.250
5.300
5.080
5.100
1,701,870
-0.18(-3.41%)
May 13, 2014
5.320
5.420
5.265
5.280
1,318,075
-0.02(-0.38%)
May 12, 2014
5.340
5.440
5.180
5.300
2,450,020
-0.04(-0.75%)
May 09, 2014
5.540
5.655
5.290
5.340
2,721,200
-0.22(-3.96%)
May 08, 2014
5.630
5.800
5.500
5.560
4,002,858
+0.07(+1.28%)
May 07, 2014
5.430
5.500
5.227
5.490
2,555,917
+0.11(+2.04%)
May 06, 2014
5.430
5.500
5.365
5.380
1,421,981
-0.04(-0.74%)
May 05, 2014
5.420
5.530
5.360
5.420
1,700,590
+0.00(+0.00%)
May 02, 2014
5.290
5.450
5.280
5.420
1,870,474
+0.14(+2.65%)
May 01, 2014
5.440
5.490
5.230
5.280
2,020,053
-0.18(-3.30%)
Apr 30, 2014
5.410
5.460
5.175
5.460
2,126,443
+0.22(+4.20%)
Apr 29, 2014
5.320
5.530
5.230
5.240
2,613,784
-0.08(-1.50%)
Apr 28, 2014
5.170
5.380
5.150
5.320
1,960,610
+0.13(+2.50%)
Apr 25, 2014
5.300
5.380
5.170
5.190
1,705,230
-0.15(-2.81%)
Apr 24, 2014
5.280
5.380
5.160
5.340
2,055,879
+0.11(+2.10%)
Apr 23, 2014
5.010
5.280
5.000
5.230
3,554,613
+0.21(+4.18%)
Apr 22, 2014
5.560
5.670
4.910
5.020
6,577,308
-0.46(-8.39%)
Apr 21, 2014
5.210
5.500
5.189
5.480
3,567,876
+0.33(+6.41%)
Apr 17, 2014
4.960
5.150
5.150
5.150
1,923,000
+0.19(+3.83%)
Apr 16, 2014
4.830
5.050
4.810
4.960
2,502,991
+0.20(+4.20%)
Apr 15, 2014
4.690
4.820
4.640
4.760
1,649,561
+0.10(+2.15%)
Apr 14, 2014
4.750
4.870
4.560
4.660
2,284,309
-0.02(-0.43%)
Apr 11, 2014
4.580
4.850
4.520
4.680
3,127,782
+0.09(+1.96%)
Apr 10, 2014
4.450
4.740
4.430
4.590
3,709,352
+0.17(+3.85%)
Apr 09, 2014
4.250
4.440
4.215
4.420
2,547,169
+0.23(+5.49%)
Apr 08, 2014
4.020
4.290
4.010
4.190
2,881,109
+0.15(+3.71%)
Apr 07, 2014
3.910
4.085
3.890
4.040
1,806,838
+0.15(+3.86%)
Apr 04, 2014
3.980
4.060
3.835
3.890
1,128,680
-0.08(-2.02%)
Apr 03, 2014
3.910
4.010
3.881
3.970
1,688,144
+0.10(+2.58%)
Apr 02, 2014
3.940
3.950
3.820
3.870
1,242,132
-0.08(-2.03%)
Apr 01, 2014
3.980
3.995
3.900
3.950
968,764
-0.01(-0.25%)
Mar 31, 2014
3.880
3.960
3.850
3.960
1,014,398
+0.09(+2.33%)
Mar 28, 2014
3.820
3.920
3.820
3.870
904,206
+0.04(+1.04%)
Mar 27, 2014
3.950
4.000
3.620
3.830
3,289,726
-0.12(-3.16%)
Mar 26, 2014
4.070
4.120
3.920
3.955
2,224,187
-0.13(-3.30%)
Mar 25, 2014
4.000
4.150
4.000
4.090
1,163,554
+0.10(+2.51%)
Mar 24, 2014
4.080
4.150
3.890
3.990
1,903,839
-0.08(-1.97%)
Mar 21, 2014
3.920
4.100
3.920
4.070
2,272,460
+0.18(+4.63%)
Mar 20, 2014
3.850
3.950
3.850
3.890
1,270,482
+0.01(+0.13%)
Mar 19, 2014
3.950
3.970
3.730
3.885
2,414,327
-0.02(-0.60%)
Mar 18, 2014
3.700
3.960
3.699
3.908
3,408,175
+0.25(+6.79%)
Mar 17, 2014
3.470
3.670
3.460
3.660
2,075,688
+0.22(+6.40%)
Mar 14, 2014
3.380
3.540
3.369
3.440
2,169,035
+0.09(+2.69%)
Mar 13, 2014
3.290
3.380
3.220
3.350
2,076,058
+0.21(+6.69%)
Mar 12, 2014
3.240
3.260
3.100
3.140
1,074,473
-0.01(-0.32%)
Mar 11, 2014
3.250
3.280
3.080
3.150
1,894,539
-0.09(-2.78%)
Mar 10, 2014
3.310
3.319
3.220
3.240
980,317
-0.06(-1.82%)
Mar 07, 2014
3.310
3.330
3.280
3.300
914,453
-0.01(-0.30%)
Mar 06, 2014
3.280
3.370
3.260
3.310
900,487
+0.03(+0.91%)
Mar 05, 2014
3.380
3.430
3.250
3.280
1,231,317
-0.11(-3.24%)
Mar 04, 2014
3.400
3.470
3.380
3.390
1,439,478
+0.03(+0.89%)
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
.