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, 2015
1.300
1.330
1.260
1.280
928,542
-0.03(-2.29%)
Sep 29, 2015
1.280
1.360
1.230
1.310
1,850,471
+0.04(+3.15%)
Sep 28, 2015
1.240
1.290
1.200
1.270
1,047,492
+0.03(+2.42%)
Sep 25, 2015
1.280
1.290
1.220
1.240
1,401,788
-0.05(-3.88%)
Sep 24, 2015
1.300
1.330
1.280
1.290
1,043,333
-0.01(-0.77%)
Sep 23, 2015
1.430
1.440
1.300
1.300
1,570,265
-0.13(-9.09%)
Sep 22, 2015
1.440
1.470
1.425
1.430
527,053
-0.03(-2.05%)
Sep 21, 2015
1.450
1.470
1.410
1.460
719,161
+0.02(+1.39%)
Sep 18, 2015
1.460
1.480
1.410
1.440
1,115,082
-0.05(-3.36%)
Sep 17, 2015
1.510
1.520
1.460
1.490
1,431,213
-0.03(-1.97%)
Sep 16, 2015
1.520
1.540
1.480
1.520
1,848,211
+0.01(+0.33%)
Sep 15, 2015
1.510
1.560
1.500
1.515
769,404
-0.01(-0.33%)
Sep 14, 2015
1.580
1.580
1.520
1.520
672,779
-0.09(-5.59%)
Sep 11, 2015
1.560
1.610
1.550
1.610
510,503
+0.01(+0.63%)
Sep 10, 2015
1.600
1.620
1.550
1.600
890,807
+0.00(+0.00%)
Sep 09, 2015
1.650
1.710
1.600
1.600
652,715
-0.06(-3.61%)
Sep 08, 2015
1.650
1.720
1.600
1.660
1,452,345
+0.01(+0.61%)
Sep 04, 2015
1.690
1.650
1.650
1.650
1,683,300
-0.04(-2.37%)
Sep 03, 2015
1.690
1.790
1.670
1.690
1,062,361
+0.00(+0.00%)
Sep 02, 2015
1.790
1.800
1.650
1.690
1,547,211
-0.07(-3.98%)
Sep 01, 2015
1.820
1.960
1.740
1.760
1,493,308
-0.19(-9.74%)
Aug 31, 2015
1.880
2.010
1.820
1.950
1,203,947
+0.03(+1.56%)
Aug 28, 2015
1.830
2.020
1.710
1.920
1,506,089
+0.06(+3.23%)
Aug 27, 2015
1.640
1.880
1.630
1.860
1,788,319
+0.27(+16.98%)
Aug 26, 2015
1.530
1.610
1.480
1.590
1,182,006
+0.11(+7.43%)
Aug 25, 2015
1.600
1.620
1.470
1.480
1,143,230
-0.02(-1.33%)
Aug 24, 2015
1.500
1.620
1.430
1.500
1,454,307
-0.06(-3.85%)
Aug 21, 2015
1.580
1.650
1.550
1.560
975,617
-0.06(-3.70%)
Aug 20, 2015
1.610
1.690
1.610
1.620
699,326
-0.01(-0.61%)
Aug 19, 2015
1.720
1.770
1.600
1.630
850,489
-0.11(-6.32%)
Aug 18, 2015
1.780
1.790
1.700
1.740
1,098,121
-0.07(-3.87%)
Aug 17, 2015
1.820
1.870
1.780
1.810
633,464
+0.00(+0.00%)
Aug 14, 2015
1.830
1.872
1.800
1.810
545,793
-0.02(-1.09%)
Aug 13, 2015
1.920
1.935
1.820
1.830
757,610
-0.09(-4.69%)
Aug 12, 2015
1.820
1.940
1.820
1.920
1,242,844
+0.08(+4.35%)
Aug 11, 2015
1.850
1.950
1.740
1.840
1,215,221
-0.05(-2.65%)
Aug 10, 2015
1.730
1.940
1.670
1.890
2,020,759
+0.14(+8.00%)
Aug 07, 2015
1.700
1.800
1.700
1.750
1,703,231
+0.00(+0.00%)
Aug 06, 2015
1.700
1.770
1.520
1.750
2,207,347
+0.04(+2.34%)
Aug 05, 2015
1.860
1.890
1.700
1.710
1,232,742
-0.11(-6.04%)
Aug 04, 2015
1.840
1.950
1.780
1.820
710,389
-0.02(-1.09%)
Aug 03, 2015
1.830
1.950
1.810
1.840
894,011
-0.04(-2.13%)
Jul 31, 2015
2.000
2.050
1.880
1.880
951,622
-0.16(-7.84%)
Jul 30, 2015
2.080
2.130
2.010
2.040
928,422
-0.07(-3.32%)
Jul 29, 2015
1.880
2.120
1.810
2.110
1,742,551
+0.23(+12.23%)
Jul 28, 2015
1.810
1.890
1.755
1.880
1,040,521
+0.11(+6.21%)
Jul 27, 2015
1.880
1.930
1.770
1.770
764,665
-0.18(-9.23%)
Jul 24, 2015
2.010
2.040
1.830
1.950
1,611,921
-0.02(-1.02%)
Jul 23, 2015
1.960
1.980
1.690
1.970
2,912,207
+0.01(+0.51%)
Jul 22, 2015
2.130
2.130
1.950
1.960
2,664,101
-0.20(-9.26%)
Jul 21, 2015
2.150
2.270
2.150
2.160
1,008,873
+0.00(+0.00%)
Jul 20, 2015
2.290
2.290
2.150
2.160
1,357,590
-0.13(-5.68%)
Jul 17, 2015
2.380
2.390
2.260
2.290
1,006,183
-0.12(-4.98%)
Jul 16, 2015
2.520
2.550
2.330
2.410
1,698,261
-0.12(-4.74%)
Jul 15, 2015
2.640
2.660
2.510
2.530
1,020,142
-0.13(-4.89%)
Jul 14, 2015
2.600
2.720
2.575
2.660
898,855
+0.04(+1.53%)
Jul 13, 2015
2.550
2.630
2.510
2.620
571,016
+0.06(+2.34%)
Jul 10, 2015
2.610
2.710
2.510
2.560
722,811
-0.04(-1.54%)
Jul 09, 2015
2.640
2.680
2.590
2.600
848,600
+0.03(+1.17%)
Jul 08, 2015
2.650
2.650
2.500
2.570
769,995
-0.12(-4.46%)
Jul 07, 2015
2.600
2.700
2.420
2.690
1,422,979
+0.09(+3.46%)
Jul 06, 2015
2.710
2.740
2.520
2.600
1,455,508
-0.16(-5.80%)
Jul 02, 2015
2.810
2.760
2.760
2.760
815,700
-0.01(-0.36%)
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
.