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 (%)
Jun 30, 2015
2.880
2.950
2.830
2.950
1,129,072
+0.11(+3.87%)
Jun 29, 2015
2.890
2.940
2.830
2.840
906,619
-0.08(-2.74%)
Jun 26, 2015
3.010
3.030
2.920
2.920
2,901,615
-0.10(-3.31%)
Jun 25, 2015
3.120
3.135
3.020
3.020
818,060
-0.09(-2.89%)
Jun 24, 2015
3.180
3.190
3.110
3.110
740,828
-0.05(-1.58%)
Jun 23, 2015
3.060
3.190
3.050
3.160
962,130
+0.07(+2.27%)
Jun 22, 2015
3.020
3.110
2.975
3.090
600,403
+0.07(+2.32%)
Jun 19, 2015
3.040
3.090
2.990
3.020
719,246
-0.03(-0.98%)
Jun 18, 2015
3.070
3.110
3.030
3.050
856,360
-0.01(-0.33%)
Jun 17, 2015
3.110
3.140
3.020
3.060
862,320
-0.03(-0.97%)
Jun 16, 2015
2.970
3.100
2.960
3.090
805,101
+0.11(+3.69%)
Jun 15, 2015
2.980
3.000
2.920
2.980
837,057
-0.03(-1.00%)
Jun 12, 2015
3.010
3.040
2.975
3.010
422,580
-0.03(-0.99%)
Jun 11, 2015
3.050
3.070
3.010
3.040
772,781
-0.01(-0.33%)
Jun 10, 2015
2.990
3.050
2.930
3.050
838,819
+0.12(+4.10%)
Jun 09, 2015
2.970
3.000
2.900
2.930
668,337
-0.01(-0.34%)
Jun 08, 2015
2.990
3.010
2.920
2.940
453,189
-0.05(-1.67%)
Jun 05, 2015
2.950
3.070
2.920
2.990
748,205
+0.04(+1.36%)
Jun 04, 2015
3.050
3.050
2.940
2.950
819,707
-0.12(-3.91%)
Jun 03, 2015
3.020
3.080
2.990
3.070
1,263,721
+0.02(+0.66%)
Jun 02, 2015
2.950
3.060
2.910
3.050
1,297,474
+0.12(+4.10%)
Jun 01, 2015
2.900
2.950
2.830
2.930
1,826,082
+0.00(+0.00%)
May 29, 2015
2.850
2.940
2.850
2.930
1,232,219
+0.09(+3.17%)
May 28, 2015
2.860
2.900
2.820
2.840
1,001,067
-0.03(-1.05%)
May 27, 2015
2.870
2.935
2.820
2.870
1,542,069
-0.04(-1.37%)
May 26, 2015
2.920
2.950
2.860
2.910
1,055,009
-0.05(-1.69%)
May 22, 2015
3.030
2.960
2.960
2.960
925,400
-0.07(-2.31%)
May 21, 2015
2.920
3.040
2.920
3.030
1,043,948
+0.11(+3.77%)
May 20, 2015
2.910
2.950
2.850
2.920
1,578,915
+0.03(+1.04%)
May 19, 2015
3.060
3.090
2.820
2.890
3,356,385
-0.21(-6.77%)
May 18, 2015
3.140
3.170
3.080
3.100
1,214,668
-0.08(-2.52%)
May 15, 2015
3.110
3.200
3.030
3.180
1,327,069
+0.06(+1.92%)
May 14, 2015
3.250
3.270
3.110
3.120
1,528,960
-0.13(-4.00%)
May 13, 2015
3.260
3.310
3.205
3.250
1,220,206
-0.02(-0.61%)
May 12, 2015
3.250
3.345
3.205
3.270
1,379,717
+0.06(+1.87%)
May 11, 2015
3.350
3.360
3.210
3.210
1,806,715
-0.15(-4.46%)
May 08, 2015
3.360
3.400
3.200
3.360
1,377,319
+0.12(+3.70%)
May 07, 2015
3.640
3.640
3.240
3.240
3,393,386
-0.39(-10.74%)
May 06, 2015
3.720
3.740
3.580
3.630
2,125,042
-0.03(-0.82%)
May 05, 2015
3.700
3.790
3.620
3.660
1,511,582
+0.03(+0.83%)
May 04, 2015
3.700
3.830
3.610
3.630
1,353,845
-0.06(-1.63%)
May 01, 2015
3.620
3.780
3.600
3.690
2,058,463
-0.11(-2.89%)
Apr 30, 2015
3.750
3.845
3.660
3.800
1,963,525
+0.08(+2.15%)
Apr 29, 2015
3.600
3.780
3.555
3.720
1,500,108
+0.12(+3.33%)
Apr 28, 2015
3.570
3.630
3.530
3.600
993,220
+0.06(+1.69%)
Apr 27, 2015
3.650
3.680
3.520
3.540
1,092,145
-0.09(-2.48%)
Apr 24, 2015
3.670
3.710
3.560
3.630
2,947,794
-0.09(-2.42%)
Apr 23, 2015
3.590
3.720
3.580
3.720
1,200,277
+0.16(+4.49%)
Apr 22, 2015
3.630
3.668
3.510
3.560
858,384
-0.05(-1.39%)
Apr 21, 2015
3.770
3.780
3.610
3.610
1,331,100
-0.12(-3.22%)
Apr 20, 2015
3.650
3.800
3.610
3.730
1,374,639
+0.09(+2.47%)
Apr 17, 2015
3.780
3.795
3.610
3.640
1,923,372
-0.17(-4.46%)
Apr 16, 2015
3.810
3.980
3.760
3.810
1,672,064
-0.07(-1.80%)
Apr 15, 2015
3.650
3.940
3.650
3.880
2,726,237
+0.29(+8.08%)
Apr 14, 2015
3.510
3.640
3.450
3.590
2,042,442
+0.11(+3.16%)
Apr 13, 2015
3.500
3.550
3.460
3.480
1,733,470
+0.06(+1.75%)
Apr 10, 2015
3.590
3.600
3.370
3.420
2,537,986
-0.13(-3.66%)
Apr 09, 2015
3.600
3.670
3.540
3.550
1,828,847
-0.02(-0.56%)
Apr 08, 2015
3.670
3.720
3.560
3.570
1,853,112
-0.10(-2.72%)
Apr 07, 2015
3.540
3.730
3.515
3.670
2,940,628
+0.13(+3.67%)
Apr 06, 2015
3.360
3.585
3.350
3.540
3,143,910
+0.19(+5.67%)
Apr 02, 2015
3.290
3.350
3.350
3.350
1,132,000
+0.05(+1.52%)
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
.