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 (%)
Sep 30, 2014
5.500
5.522
5.210
5.280
3,258,761
-0.23(-4.17%)
Sep 29, 2014
5.250
5.525
5.200
5.510
2,164,210
+0.17(+3.09%)
Sep 26, 2014
5.340
5.397
5.250
5.345
1,792,511
+0.05(+1.04%)
Sep 25, 2014
5.470
5.520
5.270
5.290
1,716,632
-0.20(-3.64%)
Sep 24, 2014
5.370
5.580
5.251
5.490
2,158,061
+0.11(+2.04%)
Sep 23, 2014
5.270
5.570
5.204
5.380
2,171,767
+0.10(+1.89%)
Sep 22, 2014
5.550
5.560
5.220
5.280
2,626,102
-0.25(-4.52%)
Sep 19, 2014
5.760
5.811
5.500
5.530
3,765,923
-0.20(-3.49%)
Sep 18, 2014
5.850
5.890
5.670
5.730
2,030,831
-0.11(-1.88%)
Sep 17, 2014
5.780
5.920
5.660
5.840
3,163,414
+0.09(+1.57%)
Sep 16, 2014
5.320
5.840
5.300
5.750
4,513,592
+0.56(+10.79%)
Sep 15, 2014
5.240
5.300
5.109
5.190
1,791,199
-0.07(-1.33%)
Sep 12, 2014
5.420
5.480
5.210
5.260
2,120,559
-0.20(-3.66%)
Sep 11, 2014
5.320
5.490
5.210
5.460
2,045,865
+0.06(+1.11%)
Sep 10, 2014
5.240
5.410
5.100
5.400
1,850,901
+0.15(+2.86%)
Sep 09, 2014
5.330
5.490
5.160
5.250
2,194,926
-0.04(-0.76%)
Sep 08, 2014
5.700
5.722
5.260
5.290
3,061,735
-0.44(-7.68%)
Sep 05, 2014
5.590
5.780
5.580
5.730
1,716,181
+0.12(+2.14%)
Sep 04, 2014
5.850
5.920
5.570
5.610
2,366,090
-0.21(-3.61%)
Sep 03, 2014
5.920
5.970
5.810
5.820
1,636,845
-0.02(-0.34%)
Sep 02, 2014
5.920
6.040
5.800
5.840
3,179,710
-0.07(-1.18%)
Aug 29, 2014
5.860
5.910
5.910
5.910
1,620,500
+0.08(+1.37%)
Aug 28, 2014
5.720
5.850
5.621
5.830
1,349,468
+0.09(+1.57%)
Aug 27, 2014
5.840
5.890
5.670
5.740
1,221,192
-0.11(-1.88%)
Aug 26, 2014
5.800
5.980
5.750
5.850
3,010,034
+0.07(+1.21%)
Aug 25, 2014
5.540
5.840
5.530
5.780
3,787,017
+0.30(+5.47%)
Aug 22, 2014
5.560
5.580
5.410
5.480
1,535,045
-0.08(-1.44%)
Aug 21, 2014
5.490
5.580
5.350
5.560
1,634,554
+0.09(+1.65%)
Aug 20, 2014
5.390
5.500
5.380
5.470
1,245,984
+0.08(+1.48%)
Aug 19, 2014
5.480
5.500
5.350
5.390
2,083,121
-0.08(-1.46%)
Aug 18, 2014
5.510
5.560
5.400
5.470
1,624,135
-0.02(-0.36%)
Aug 15, 2014
5.440
5.520
5.410
5.490
1,530,176
+0.10(+1.86%)
Aug 14, 2014
5.490
5.560
5.360
5.390
2,053,347
-0.12(-2.27%)
Aug 13, 2014
5.430
5.570
5.400
5.515
2,197,157
+0.11(+2.13%)
Aug 12, 2014
5.540
5.590
5.380
5.400
2,735,263
-0.20(-3.57%)
Aug 11, 2014
5.380
5.640
5.350
5.600
3,667,792
+0.29(+5.46%)
Aug 08, 2014
4.970
5.260
4.900
5.310
3,214,615
+0.35(+7.06%)
Aug 07, 2014
5.140
5.200
4.810
4.960
4,187,538
-0.15(-2.94%)
Aug 06, 2014
5.170
5.340
5.040
5.110
3,213,667
+0.09(+1.79%)
Aug 05, 2014
5.200
5.250
4.890
5.020
4,252,719
-0.07(-1.38%)
Aug 04, 2014
4.980
5.140
4.870
5.090
2,830,031
+0.13(+2.62%)
Aug 01, 2014
5.110
5.190
4.850
4.960
3,566,437
-0.14(-2.75%)
Jul 31, 2014
5.490
5.530
5.100
5.100
4,612,750
-0.42(-7.61%)
Jul 30, 2014
5.690
5.740
5.500
5.520
2,312,532
-0.16(-2.82%)
Jul 29, 2014
5.520
5.740
5.505
5.680
2,329,659
+0.18(+3.27%)
Jul 28, 2014
5.810
5.840
5.460
5.500
2,722,014
-0.30(-5.25%)
Jul 25, 2014
5.940
5.970
5.800
5.805
1,848,413
-0.16(-2.60%)
Jul 24, 2014
5.890
6.030
5.780
5.960
2,354,599
+0.07(+1.19%)
Jul 23, 2014
5.750
5.900
5.680
5.890
2,293,284
+0.19(+3.33%)
Jul 22, 2014
5.620
5.800
5.620
5.700
2,291,373
+0.13(+2.33%)
Jul 21, 2014
5.620
5.690
5.510
5.570
1,848,204
-0.10(-1.76%)
Jul 18, 2014
5.610
5.756
5.550
5.670
1,675,869
+0.03(+0.53%)
Jul 17, 2014
5.760
5.870
5.571
5.640
2,278,466
-0.10(-1.74%)
Jul 16, 2014
5.700
5.850
5.700
5.740
2,284,635
+0.08(+1.41%)
Jul 15, 2014
6.070
6.070
5.540
5.660
4,708,469
-0.31(-5.19%)
Jul 14, 2014
5.870
6.170
5.860
5.970
2,866,639
+0.12(+2.05%)
Jul 11, 2014
6.070
6.100
5.830
5.850
2,741,153
-0.26(-4.26%)
Jul 10, 2014
5.970
6.220
5.900
6.110
2,623,917
-0.07(-1.13%)
Jul 09, 2014
5.980
6.190
5.930
6.180
2,752,853
+0.18(+3.00%)
Jul 08, 2014
5.860
6.098
5.660
6.000
3,701,521
+0.14(+2.39%)
Jul 07, 2014
6.130
6.130
5.840
5.860
2,833,929
-0.28(-4.56%)
Jul 03, 2014
6.230
6.140
6.140
6.140
1,409,500
-0.09(-1.44%)
Jul 02, 2014
6.280
6.420
6.120
6.230
2,823,154
-0.05(-0.80%)
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
.