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 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%)
Jul 01, 2014
6.330
6.450
6.260
6.280
2,681,984
+0.02(+0.32%)
Jun 30, 2014
6.240
6.410
6.130
6.260
3,794,130
+0.03(+0.48%)
Jun 27, 2014
6.040
6.240
6.000
6.230
3,347,462
+0.18(+2.98%)
Jun 26, 2014
5.850
6.130
5.660
6.050
4,055,353
+0.21(+3.60%)
Jun 25, 2014
5.550
5.850
5.530
5.840
3,263,154
+0.28(+5.04%)
Jun 24, 2014
5.910
5.970
5.520
5.560
4,683,790
-0.35(-5.92%)
Jun 23, 2014
5.580
5.960
5.550
5.910
6,404,389
+0.33(+5.91%)
Jun 20, 2014
5.220
5.600
5.200
5.580
15,117,019
+0.36(+6.90%)
Jun 19, 2014
5.340
5.380
5.180
5.220
11,798,487
-0.20(-3.69%)
Jun 18, 2014
5.400
5.630
5.380
5.420
4,232,586
+0.05(+0.93%)
Jun 17, 2014
5.300
5.440
5.220
5.370
2,178,958
+0.04(+0.75%)
Jun 16, 2014
5.150
5.340
5.140
5.330
2,154,138
+0.19(+3.70%)
Jun 13, 2014
5.220
5.270
5.100
5.140
2,536,595
-0.03(-0.58%)
Jun 12, 2014
5.240
5.349
5.130
5.170
2,185,513
+0.03(+0.58%)
Jun 11, 2014
5.220
5.230
5.100
5.140
1,967,778
-0.09(-1.72%)
Jun 10, 2014
5.360
5.430
5.220
5.230
1,662,774
-0.05(-0.95%)
Jun 06, 2014
5.300
5.450
5.260
5.280
3,541,967
+0.05(+0.96%)
Jun 05, 2014
5.050
5.230
4.880
5.230
5,775,519
+0.58(+12.47%)
Jun 04, 2014
4.850
4.860
4.550
4.650
2,678,447
-0.20(-4.12%)
Jun 03, 2014
4.890
4.890
4.750
4.850
1,487,168
+0.01(+0.21%)
Jun 02, 2014
5.020
5.080
4.811
4.840
1,775,633
-0.18(-3.59%)
May 30, 2014
5.170
5.170
5.000
5.020
1,480,118
-0.15(-2.90%)
May 29, 2014
5.110
5.190
5.070
5.170
1,249,527
+0.07(+1.37%)
May 28, 2014
5.150
5.180
5.020
5.100
981,773
-0.06(-1.16%)
May 27, 2014
5.180
5.270
5.060
5.160
1,378,917
+0.05(+0.98%)
May 23, 2014
5.250
5.110
5.110
5.110
1,428,400
-0.09(-1.73%)
May 22, 2014
5.020
5.250
5.000
5.200
2,002,238
+0.17(+3.38%)
May 21, 2014
4.840
5.060
4.840
5.030
2,444,508
+0.16(+3.29%)
May 20, 2014
4.850
4.920
4.750
4.870
2,794,924
+0.12(+2.53%)
May 19, 2014
4.670
4.800
4.560
4.750
1,708,296
+0.07(+1.50%)
May 16, 2014
4.690
4.720
4.540
4.680
1,634,396
-0.03(-0.64%)
May 15, 2014
5.100
5.130
4.470
4.710
5,993,248
-0.39(-7.65%)
May 14, 2014
5.250
5.300
5.080
5.100
1,701,870
-0.18(-3.41%)
May 13, 2014
5.320
5.420
5.265
5.280
1,318,075
-0.02(-0.38%)
May 12, 2014
5.340
5.440
5.180
5.300
2,450,020
-0.04(-0.75%)
May 09, 2014
5.540
5.655
5.290
5.340
2,721,200
-0.22(-3.96%)
May 08, 2014
5.630
5.800
5.500
5.560
4,002,858
+0.07(+1.28%)
May 07, 2014
5.430
5.500
5.227
5.490
2,555,917
+0.11(+2.04%)
May 06, 2014
5.430
5.500
5.365
5.380
1,421,981
-0.04(-0.74%)
May 05, 2014
5.420
5.530
5.360
5.420
1,700,590
+0.00(+0.00%)
May 02, 2014
5.290
5.450
5.280
5.420
1,870,474
+0.14(+2.65%)
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
.