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 (%)
Aug 31, 2011
3.670
3.750
3.500
3.690
1,924,382
+0.04(+1.10%)
Aug 30, 2011
3.600
3.740
3.450
3.650
1,559,534
-0.01(-0.27%)
Aug 29, 2011
3.370
3.670
3.350
3.660
1,925,325
+0.35(+10.57%)
Aug 26, 2011
2.980
3.320
2.970
3.310
2,928,027
+0.27(+8.88%)
Aug 25, 2011
3.200
3.250
3.020
3.040
889,322
-0.11(-3.49%)
Aug 24, 2011
3.120
3.250
3.050
3.150
1,574,671
+0.03(+0.96%)
Aug 23, 2011
3.000
3.130
2.920
3.120
2,616,628
+0.17(+5.76%)
Aug 22, 2011
3.260
3.280
2.910
2.950
2,429,367
-0.13(-4.22%)
Aug 19, 2011
3.100
3.320
3.010
3.080
1,669,307
-0.14(-4.35%)
Aug 18, 2011
3.330
3.350
3.060
3.220
2,380,899
-0.18(-5.29%)
Aug 17, 2011
3.440
3.570
3.370
3.400
1,062,460
+0.03(+0.89%)
Aug 16, 2011
3.610
3.610
3.340
3.370
2,476,643
-0.35(-9.41%)
Aug 15, 2011
3.430
3.740
3.430
3.720
1,669,390
+0.34(+10.06%)
Aug 12, 2011
3.530
3.730
3.260
3.380
2,300,357
-0.07(-2.03%)
Aug 11, 2011
3.240
3.490
3.150
3.450
2,673,738
+0.28(+8.83%)
Aug 10, 2011
3.430
3.510
3.030
3.170
4,309,780
-0.38(-10.70%)
Aug 09, 2011
3.480
3.550
3.100
3.550
4,330,312
+0.46(+14.89%)
Aug 08, 2011
3.320
3.400
2.680
3.090
5,939,229
-0.54(-14.88%)
Aug 05, 2011
3.900
4.040
3.470
3.630
2,426,276
-0.18(-4.72%)
Aug 04, 2011
4.190
4.190
3.810
3.810
2,665,970
-0.48(-11.19%)
Aug 03, 2011
4.420
4.510
4.110
4.290
2,505,272
-0.12(-2.72%)
Aug 02, 2011
4.650
4.810
4.410
4.410
1,664,487
-0.29(-6.17%)
Aug 01, 2011
4.790
4.850
4.500
4.700
2,461,985
+0.11(+2.40%)
Jul 29, 2011
4.530
4.660
4.430
4.590
1,872,673
-0.06(-1.29%)
Jul 28, 2011
4.770
4.918
4.590
4.650
1,414,973
-0.06(-1.27%)
Jul 27, 2011
4.830
4.950
4.670
4.710
2,438,092
-0.10(-2.08%)
Jul 26, 2011
4.960
5.020
4.800
4.810
1,851,926
-0.15(-3.02%)
Jul 25, 2011
4.970
5.120
4.770
4.960
1,820,199
-0.12(-2.36%)
Jul 22, 2011
4.990
5.110
4.950
5.080
1,447,441
+0.02(+0.40%)
Jul 21, 2011
5.150
5.180
4.970
5.060
2,091,348
-0.02(-0.39%)
Jul 20, 2011
5.060
5.160
4.920
5.080
3,122,133
+0.11(+2.21%)
Jul 19, 2011
4.450
5.000
4.420
4.970
5,103,777
+0.62(+14.25%)
Jul 18, 2011
4.390
4.470
4.270
4.350
1,785,159
-0.12(-2.68%)
Jul 15, 2011
4.150
4.490
4.150
4.470
2,147,838
+0.39(+9.56%)
Jul 14, 2011
4.450
4.510
4.060
4.080
2,523,650
-0.33(-7.48%)
Jul 13, 2011
4.260
4.520
4.260
4.410
2,384,983
+0.19(+4.50%)
Jul 12, 2011
4.260
4.380
4.200
4.220
1,534,669
-0.08(-1.86%)
Jul 11, 2011
4.400
4.420
4.260
4.300
2,439,529
-0.19(-4.23%)
Jul 08, 2011
4.510
4.560
4.210
4.490
2,797,384
-0.06(-1.32%)
Jul 07, 2011
4.210
4.630
4.200
4.550
4,361,382
+0.42(+10.17%)
Jul 06, 2011
4.100
4.180
3.910
4.130
2,762,853
-0.02(-0.48%)
Jul 05, 2011
3.820
4.170
3.800
4.150
3,479,394
+0.38(+10.08%)
Jul 01, 2011
3.800
3.830
3.610
3.770
1,965,904
-0.06(-1.57%)
Jun 30, 2011
3.700
3.950
3.690
3.830
4,176,706
+0.26(+7.28%)
Jun 29, 2011
3.130
3.615
3.130
3.570
5,113,225
+0.46(+14.79%)
Jun 28, 2011
3.090
3.160
3.070
3.110
1,804,582
+0.07(+2.30%)
Jun 27, 2011
3.040
3.190
3.010
3.040
2,235,480
-0.19(-5.88%)
Jun 24, 2011
3.250
3.350
3.080
3.230
5,469,246
-0.04(-1.22%)
Jun 23, 2011
3.200
3.280
3.100
3.270
1,782,694
-0.02(-0.61%)
Jun 22, 2011
3.370
3.490
3.270
3.290
1,660,032
-0.08(-2.37%)
Jun 21, 2011
3.200
3.430
3.180
3.370
2,178,199
+0.21(+6.65%)
Jun 20, 2011
3.070
3.300
3.060
3.160
2,136,852
+0.00(+0.00%)
Jun 17, 2011
3.350
3.400
3.140
3.160
8,855,569
-0.15(-4.39%)
Jun 16, 2011
3.330
3.390
3.210
3.305
1,633,301
+0.06(+2.01%)
Jun 15, 2011
3.340
3.370
3.160
3.240
1,740,266
-0.17(-4.99%)
Jun 14, 2011
3.260
3.450
3.250
3.410
2,067,899
+0.24(+7.57%)
Jun 13, 2011
3.590
3.640
3.120
3.170
3,849,510
-0.43(-11.94%)
Jun 10, 2011
3.770
3.850
3.510
3.600
2,117,683
-0.18(-4.76%)
Jun 09, 2011
3.690
3.870
3.650
3.780
1,794,415
+0.16(+4.42%)
Jun 08, 2011
3.630
3.750
3.610
3.620
1,790,852
-0.02(-0.55%)
Jun 07, 2011
3.760
3.820
3.620
3.640
1,578,154
-0.06(-1.62%)
Jun 06, 2011
3.970
3.990
3.700
3.700
1,584,205
-0.22(-5.61%)
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
.