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 (%)
Jan 31, 2014
3.210
3.280
3.150
3.170
838,499
-0.10(-3.06%)
Jan 30, 2014
3.200
3.320
3.165
3.270
1,152,876
+0.08(+2.51%)
Jan 29, 2014
3.150
3.210
3.120
3.190
745,014
+0.00(+0.00%)
Jan 28, 2014
3.090
3.250
3.070
3.190
941,906
+0.07(+2.24%)
Jan 27, 2014
3.200
3.210
3.020
3.120
1,080,551
-0.05(-1.58%)
Jan 24, 2014
3.220
3.234
3.100
3.170
986,780
-0.03(-0.94%)
Jan 23, 2014
3.270
3.300
3.180
3.200
770,635
-0.06(-1.84%)
Jan 22, 2014
3.240
3.310
3.230
3.260
836,582
+0.01(+0.31%)
Jan 21, 2014
3.300
3.300
3.180
3.250
1,274,745
-0.02(-0.61%)
Jan 17, 2014
3.180
3.270
3.270
3.270
1,068,800
+0.11(+3.48%)
Jan 16, 2014
3.090
3.160
3.090
3.160
479,551
+0.05(+1.61%)
Jan 15, 2014
3.110
3.180
3.090
3.110
749,279
+0.00(+0.00%)
Jan 14, 2014
3.050
3.120
3.040
3.110
929,602
+0.07(+2.30%)
Jan 13, 2014
3.140
3.170
2.990
3.040
1,530,908
-0.11(-3.49%)
Jan 10, 2014
3.180
3.180
3.110
3.150
1,104,014
-0.03(-0.94%)
Jan 09, 2014
3.140
3.190
3.100
3.180
934,864
+0.05(+1.60%)
Jan 08, 2014
3.210
3.220
3.085
3.130
1,025,551
-0.08(-2.49%)
Jan 07, 2014
3.200
3.260
3.200
3.210
793,753
+0.03(+0.94%)
Jan 06, 2014
3.260
3.260
3.180
3.180
809,055
-0.06(-1.85%)
Jan 03, 2014
3.280
3.320
3.181
3.240
510,669
-0.04(-1.22%)
Jan 02, 2014
3.260
3.300
3.200
3.280
772,330
+0.02(+0.58%)
Dec 31, 2013
3.270
3.261
3.261
3.261
1,342,600
-0.03(-0.88%)
Dec 30, 2013
3.380
3.430
3.240
3.290
1,039,884
-0.10(-2.95%)
Dec 27, 2013
3.500
3.500
3.350
3.390
706,580
-0.06(-1.74%)
Dec 26, 2013
3.520
3.569
3.410
3.450
869,404
-0.06(-1.71%)
Dec 24, 2013
3.400
3.560
3.360
3.510
931,497
+0.20(+6.04%)
Dec 23, 2013
3.330
3.420
3.300
3.310
1,028,595
-0.02(-0.60%)
Dec 20, 2013
3.200
3.450
3.180
3.330
1,851,724
+0.15(+4.72%)
Dec 19, 2013
3.180
3.270
3.161
3.180
748,848
-0.03(-0.93%)
Dec 18, 2013
3.140
3.280
3.130
3.210
979,728
+0.06(+1.90%)
Dec 17, 2013
3.280
3.290
3.140
3.150
852,880
-0.12(-3.67%)
Dec 16, 2013
3.270
3.380
3.260
3.270
900,666
+0.01(+0.31%)
Dec 13, 2013
3.350
3.410
3.200
3.260
1,205,565
-0.05(-1.51%)
Dec 12, 2013
3.040
3.370
3.030
3.310
2,133,821
+0.24(+7.82%)
Dec 11, 2013
3.310
3.340
3.050
3.070
3,192,128
-0.25(-7.53%)
Dec 10, 2013
3.530
3.530
3.310
3.320
1,975,228
-0.20(-5.55%)
Dec 09, 2013
3.600
3.670
3.480
3.515
1,205,206
-0.01(-0.42%)
Dec 06, 2013
3.700
3.850
3.510
3.530
0
-0.14(-3.81%)
Dec 05, 2013
3.720
3.740
3.640
3.670
0
-0.04(-1.08%)
Dec 04, 2013
3.570
3.750
3.570
3.710
0
+0.13(+3.63%)
Dec 03, 2013
3.670
3.700
3.560
3.580
0
-0.09(-2.45%)
Dec 02, 2013
3.630
3.770
3.600
3.670
1,364,713
+0.07(+1.94%)
Nov 29, 2013
3.610
3.690
3.560
3.600
0
-0.01(-0.28%)
Nov 27, 2013
3.700
3.710
3.560
3.610
0
-0.08(-2.17%)
Nov 26, 2013
3.570
3.730
3.520
3.690
0
+0.12(+3.36%)
Nov 25, 2013
3.550
3.600
3.450
3.570
1,288,318
+0.00(+0.00%)
Nov 22, 2013
3.620
3.661
3.500
3.570
0
-0.02(-0.56%)
Nov 21, 2013
3.470
3.600
3.450
3.590
1,066,809
+0.14(+4.06%)
Nov 20, 2013
3.350
3.540
3.350
3.450
0
+0.09(+2.68%)
Nov 19, 2013
3.420
3.440
3.290
3.360
1,537,228
-0.07(-2.04%)
Nov 18, 2013
3.600
3.610
3.420
3.430
0
-0.14(-3.92%)
Nov 15, 2013
3.660
3.700
3.360
3.570
0
-0.09(-2.46%)
Nov 14, 2013
3.940
3.960
3.650
3.660
2,545,591
-0.20(-5.18%)
Nov 13, 2013
3.570
3.870
3.462
3.860
2,940,186
+0.31(+8.73%)
Nov 12, 2013
3.440
3.580
3.430
3.550
0
+0.13(+3.80%)
Nov 11, 2013
3.410
3.500
3.360
3.420
0
+0.03(+0.88%)
Nov 08, 2013
3.190
3.450
3.190
3.390
0
+0.20(+6.27%)
Nov 07, 2013
3.190
3.300
3.130
3.190
1,395,355
+0.02(+0.79%)
Nov 06, 2013
3.200
3.320
3.150
3.165
3,370,158
+0.16(+5.15%)
Nov 05, 2013
3.040
3.060
3.000
3.010
1,218,767
-0.02(-0.66%)
Nov 04, 2013
2.950
3.040
2.930
3.030
1,036,374
+0.10(+3.41%)
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
.