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 (%)
Apr 30, 2015
3.750
3.845
3.660
3.800
1,963,525
+0.08(+2.15%)
Apr 29, 2015
3.600
3.780
3.555
3.720
1,500,108
+0.12(+3.33%)
Apr 28, 2015
3.570
3.630
3.530
3.600
993,220
+0.06(+1.69%)
Apr 27, 2015
3.650
3.680
3.520
3.540
1,092,145
-0.09(-2.48%)
Apr 24, 2015
3.670
3.710
3.560
3.630
2,947,794
-0.09(-2.42%)
Apr 23, 2015
3.590
3.720
3.580
3.720
1,200,277
+0.16(+4.49%)
Apr 22, 2015
3.630
3.668
3.510
3.560
858,384
-0.05(-1.39%)
Apr 21, 2015
3.770
3.780
3.610
3.610
1,331,100
-0.12(-3.22%)
Apr 20, 2015
3.650
3.800
3.610
3.730
1,374,639
+0.09(+2.47%)
Apr 17, 2015
3.780
3.795
3.610
3.640
1,923,372
-0.17(-4.46%)
Apr 16, 2015
3.810
3.980
3.760
3.810
1,672,064
-0.07(-1.80%)
Apr 15, 2015
3.650
3.940
3.650
3.880
2,726,237
+0.29(+8.08%)
Apr 14, 2015
3.510
3.640
3.450
3.590
2,042,442
+0.11(+3.16%)
Apr 13, 2015
3.500
3.550
3.460
3.480
1,733,470
+0.06(+1.75%)
Apr 10, 2015
3.590
3.600
3.370
3.420
2,537,986
-0.13(-3.66%)
Apr 09, 2015
3.600
3.670
3.540
3.550
1,828,847
-0.02(-0.56%)
Apr 08, 2015
3.670
3.720
3.560
3.570
1,853,112
-0.10(-2.72%)
Apr 07, 2015
3.540
3.730
3.515
3.670
2,940,628
+0.13(+3.67%)
Apr 06, 2015
3.360
3.585
3.350
3.540
3,143,910
+0.19(+5.67%)
Apr 02, 2015
3.290
3.350
3.350
3.350
1,132,000
+0.05(+1.52%)
Apr 01, 2015
3.260
3.370
3.240
3.300
1,530,143
+0.05(+1.54%)
Mar 31, 2015
3.150
3.270
3.150
3.250
1,334,911
+0.06(+1.88%)
Mar 30, 2015
3.270
3.280
3.120
3.190
1,980,945
-0.07(-2.15%)
Mar 27, 2015
3.210
3.300
3.183
3.260
1,776,771
+0.01(+0.31%)
Mar 26, 2015
3.180
3.250
3.135
3.250
2,014,755
+0.15(+4.84%)
Mar 25, 2015
3.110
3.170
3.070
3.100
1,648,099
+0.00(+0.00%)
Mar 24, 2015
3.030
3.120
3.030
3.100
1,496,052
+0.07(+2.31%)
Mar 23, 2015
3.000
3.130
2.970
3.030
3,481,788
+0.12(+4.12%)
Mar 20, 2015
3.190
3.270
2.910
2.910
13,875,926
-0.21(-6.73%)
Mar 19, 2015
3.300
3.380
3.110
3.120
3,147,832
-0.28(-8.24%)
Mar 18, 2015
3.140
3.420
3.105
3.400
2,336,549
+0.22(+6.92%)
Mar 17, 2015
3.100
3.270
3.100
3.180
1,724,628
+0.02(+0.63%)
Mar 16, 2015
3.110
3.160
3.010
3.160
1,694,587
+0.01(+0.32%)
Mar 13, 2015
3.140
3.200
3.070
3.150
1,784,471
-0.01(-0.32%)
Mar 12, 2015
3.250
3.255
3.150
3.160
1,370,118
-0.06(-2.02%)
Mar 11, 2015
3.190
3.240
3.110
3.225
1,796,712
+0.08(+2.38%)
Mar 10, 2015
3.270
3.310
3.150
3.150
2,159,428
-0.18(-5.41%)
Mar 09, 2015
3.200
3.410
3.200
3.330
2,519,237
+0.12(+3.90%)
Mar 06, 2015
3.180
3.340
3.110
3.205
3,747,396
+0.10(+3.05%)
Mar 05, 2015
3.250
3.250
3.030
3.110
1,858,382
-0.02(-0.64%)
Mar 04, 2015
3.240
3.160
3.070
3.130
1,410,598
-0.03(-0.95%)
Mar 03, 2015
3.070
3.165
3.040
3.160
1,881,306
+0.13(+4.29%)
Mar 02, 2015
3.060
3.090
2.950
3.030
1,710,980
-0.02(-0.66%)
Feb 27, 2015
3.200
3.200
3.010
3.050
1,449,257
-0.10(-3.17%)
Feb 26, 2015
3.210
3.210
3.050
3.150
1,763,805
-0.08(-2.48%)
Feb 25, 2015
3.150
3.250
3.100
3.230
1,671,904
+0.10(+3.19%)
Feb 24, 2015
3.120
3.180
3.090
3.130
1,248,176
+0.04(+1.29%)
Feb 23, 2015
3.100
3.195
3.050
3.090
1,813,087
-0.07(-2.22%)
Feb 20, 2015
3.230
3.280
3.130
3.160
1,685,269
-0.06(-1.86%)
Feb 19, 2015
3.150
3.300
3.110
3.220
2,180,156
-0.09(-2.72%)
Feb 18, 2015
3.400
3.500
3.290
3.310
1,906,066
-0.14(-4.06%)
Feb 17, 2015
3.430
3.530
3.355
3.450
1,539,973
-0.01(-0.29%)
Feb 13, 2015
3.510
3.460
3.460
3.460
1,958,300
+0.04(+1.17%)
Feb 12, 2015
3.230
3.480
3.230
3.420
2,963,476
+0.21(+6.54%)
Feb 11, 2015
3.050
3.260
2.960
3.210
2,683,901
+0.08(+2.56%)
Feb 10, 2015
3.300
3.300
3.050
3.130
2,121,727
-0.17(-5.15%)
Feb 09, 2015
3.320
3.430
3.275
3.300
2,416,729
+0.01(+0.30%)
Feb 06, 2015
3.360
3.420
3.240
3.290
2,837,561
-0.02(-0.60%)
Feb 05, 2015
3.290
3.470
3.220
3.310
2,671,812
+0.07(+2.16%)
Feb 04, 2015
3.310
3.420
3.060
3.240
3,765,455
-0.21(-6.09%)
Feb 03, 2015
3.280
3.560
3.235
3.450
4,564,561
+0.20(+6.15%)
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
.