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 (%)
Jul 30, 2010
2.840
2.960
2.840
2.950
238,665
+0.07(+2.43%)
Jul 29, 2010
2.980
2.990
2.850
2.880
238,491
-0.06(-2.04%)
Jul 28, 2010
2.890
2.980
2.890
2.940
470,710
+0.04(+1.38%)
Jul 27, 2010
2.970
2.990
2.900
2.900
375,777
-0.04(-1.36%)
Jul 26, 2010
2.920
2.990
2.890
2.940
457,802
+0.02(+0.68%)
Jul 23, 2010
2.880
2.990
2.880
2.920
638,606
+0.04(+1.39%)
Jul 22, 2010
2.940
2.950
2.870
2.880
465,844
-0.01(-0.35%)
Jul 21, 2010
2.870
2.920
2.820
2.890
365,447
+0.04(+1.40%)
Jul 20, 2010
2.680
2.850
2.660
2.850
363,158
+0.14(+5.17%)
Jul 19, 2010
2.800
2.850
2.710
2.710
396,954
-0.10(-3.56%)
Jul 16, 2010
2.840
2.860
2.710
2.810
617,505
-0.09(-3.10%)
Jul 15, 2010
2.980
2.980
2.810
2.900
378,219
-0.06(-2.03%)
Jul 14, 2010
3.000
3.050
2.950
2.960
472,144
-0.04(-1.33%)
Jul 13, 2010
3.050
3.050
2.930
3.000
539,760
+0.00(+0.00%)
Jul 12, 2010
3.000
3.050
2.950
3.000
540,601
+0.00(+0.00%)
Jul 09, 2010
2.980
3.000
2.910
3.000
341,991
+0.02(+0.67%)
Jul 08, 2010
3.000
3.000
2.890
2.980
618,027
+0.02(+0.68%)
Jul 07, 2010
2.710
2.960
2.690
2.960
558,513
+0.26(+9.63%)
Jul 06, 2010
2.740
2.830
2.630
2.700
506,905
-0.02(-0.74%)
Jul 02, 2010
2.770
2.830
2.660
2.720
310,972
-0.03(-1.09%)
Jul 01, 2010
2.790
2.820
2.570
2.750
501,132
-0.05(-1.79%)
Jun 30, 2010
2.810
2.910
2.790
2.800
775,506
-0.01(-0.36%)
Jun 29, 2010
2.850
2.880
2.700
2.810
806,530
-0.06(-2.09%)
Jun 25, 2010
2.790
3.000
2.690
2.870
7,779,064
+0.07(+2.50%)
Jun 24, 2010
2.710
2.840
2.680
2.800
389,299
+0.03(+1.08%)
Jun 23, 2010
2.730
2.820
2.650
2.770
483,844
+0.01(+0.36%)
Jun 22, 2010
2.800
2.850
2.700
2.760
488,394
-0.07(-2.47%)
Jun 21, 2010
3.000
3.080
2.750
2.830
800,985
-0.14(-4.71%)
Jun 18, 2010
2.930
2.970
2.810
2.970
404,274
+0.07(+2.41%)
Jun 17, 2010
3.000
3.000
2.830
2.900
407,995
+0.00(+0.00%)
Jun 16, 2010
2.730
2.970
2.700
2.900
715,470
+0.10(+3.57%)
Jun 15, 2010
2.790
2.800
2.630
2.800
398,888
+0.07(+2.56%)
Jun 14, 2010
2.580
2.820
2.580
2.730
642,380
+0.17(+6.64%)
Jun 11, 2010
2.370
2.620
2.370
2.560
260,087
+0.16(+6.67%)
Jun 10, 2010
2.400
2.400
2.300
2.400
322,693
+0.10(+4.35%)
Jun 09, 2010
2.360
2.400
2.270
2.300
130,032
-0.01(-0.43%)
Jun 08, 2010
2.350
2.360
2.230
2.310
222,968
+0.01(+0.43%)
Jun 07, 2010
2.420
2.430
2.250
2.300
239,940
-0.13(-5.35%)
Jun 04, 2010
2.430
2.530
2.400
2.430
353,944
-0.07(-2.80%)
Jun 03, 2010
2.550
2.550
2.479
2.500
454,566
-0.05(-1.96%)
Jun 02, 2010
2.500
2.550
2.410
2.550
284,169
+0.05(+2.00%)
Jun 01, 2010
2.550
2.580
2.400
2.500
254,449
-0.12(-4.58%)
May 28, 2010
2.580
2.630
2.540
2.620
211,093
+0.04(+1.55%)
May 27, 2010
2.540
2.620
2.490
2.580
486,097
+0.17(+7.05%)
May 26, 2010
2.430
2.560
2.400
2.410
376,997
+0.02(+0.84%)
May 25, 2010
2.260
2.400
2.210
2.390
264,318
-0.01(-0.42%)
May 24, 2010
2.360
2.530
2.360
2.400
277,299
+0.00(+0.00%)
May 21, 2010
2.140
2.550
2.130
2.400
722,199
+0.17(+7.62%)
May 20, 2010
2.190
2.260
2.090
2.230
635,191
-0.13(-5.51%)
May 19, 2010
2.480
2.500
2.260
2.360
488,121
-0.17(-6.72%)
May 18, 2010
2.720
2.750
2.490
2.530
354,694
-0.12(-4.53%)
May 17, 2010
2.770
2.770
2.460
2.650
424,638
-0.08(-2.93%)
May 14, 2010
2.800
2.840
2.650
2.730
349,660
-0.14(-4.88%)
May 13, 2010
2.800
2.890
2.700
2.870
605,235
+0.12(+4.36%)
May 12, 2010
2.640
2.804
2.620
2.750
492,219
+0.10(+3.77%)
May 11, 2010
2.660
2.700
2.550
2.650
487,986
-0.14(-5.02%)
May 10, 2010
2.640
2.790
2.560
2.790
549,817
+0.33(+13.41%)
May 07, 2010
2.500
2.560
2.300
2.460
711,405
-0.08(-3.15%)
May 06, 2010
2.660
2.740
2.180
2.540
1,210,961
-0.18(-6.62%)
May 05, 2010
2.770
2.850
2.590
2.720
582,483
-0.11(-3.89%)
May 04, 2010
2.890
2.960
2.800
2.830
460,608
-0.15(-5.03%)
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
.