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, 2010
3.020
3.030
2.820
2.880
647,485
-0.17(-5.57%)
Apr 29, 2010
2.960
3.080
2.910
3.050
661,698
+0.15(+5.17%)
Apr 28, 2010
2.910
3.000
2.810
2.900
380,644
-0.02(-0.68%)
Apr 27, 2010
3.100
3.100
2.850
2.920
751,665
-0.17(-5.50%)
Apr 26, 2010
3.050
3.160
2.960
3.090
1,077,474
+0.14(+4.75%)
Apr 23, 2010
2.730
2.970
2.730
2.950
1,039,432
+0.21(+7.66%)
Apr 22, 2010
2.660
2.820
2.554
2.740
926,543
+0.20(+7.87%)
Apr 21, 2010
2.560
2.600
2.490
2.540
545,933
+0.06(+2.42%)
Apr 20, 2010
2.410
2.570
2.400
2.480
237,681
+0.03(+1.22%)
Apr 19, 2010
2.450
2.500
2.400
2.450
765,566
-0.01(-0.41%)
Apr 16, 2010
2.530
2.570
2.350
2.460
425,078
-0.12(-4.65%)
Apr 15, 2010
2.520
2.640
2.500
2.580
848,987
+0.08(+3.20%)
Apr 14, 2010
2.450
2.580
2.430
2.500
772,546
+0.09(+3.73%)
Apr 13, 2010
2.360
2.450
2.310
2.410
734,238
+0.05(+2.12%)
Apr 12, 2010
2.290
2.450
2.270
2.360
942,191
+0.11(+4.89%)
Apr 09, 2010
2.160
2.250
2.130
2.250
333,446
+0.09(+4.17%)
Apr 08, 2010
2.110
2.180
2.060
2.160
265,430
+0.06(+2.86%)
Apr 07, 2010
2.060
2.160
2.000
2.100
412,790
+0.07(+3.45%)
Apr 06, 2010
2.090
2.110
2.000
2.030
600,698
-0.11(-5.14%)
Apr 05, 2010
2.040
2.140
2.020
2.140
1,204,124
+0.12(+5.94%)
Apr 01, 2010
1.900
2.020
2.020
2.020
296,600
+0.10(+5.21%)
Mar 31, 2010
1.930
1.960
1.900
1.920
121,116
-0.01(-0.52%)
Mar 30, 2010
1.960
1.960
1.850
1.930
275,964
-0.02(-1.03%)
Mar 29, 2010
1.990
1.990
1.940
1.950
137,250
-0.03(-1.52%)
Mar 26, 2010
1.890
1.980
1.890
1.980
306,847
+0.09(+4.76%)
Mar 25, 2010
1.970
1.970
1.890
1.890
171,853
-0.05(-2.58%)
Mar 24, 2010
1.950
1.950
1.890
1.940
286,417
-0.02(-1.02%)
Mar 23, 2010
1.950
1.960
1.910
1.960
164,953
+0.02(+1.03%)
Mar 22, 2010
1.970
1.990
1.910
1.940
190,058
-0.08(-3.96%)
Mar 19, 2010
2.120
2.130
1.910
2.020
456,648
-0.09(-4.27%)
Mar 18, 2010
2.110
2.170
2.080
2.110
1,032,251
+0.00(+0.00%)
Mar 17, 2010
2.100
2.170
2.100
2.110
290,294
+0.02(+0.96%)
Mar 16, 2010
2.110
2.170
2.080
2.090
254,696
+0.01(+0.48%)
Mar 15, 2010
2.080
2.160
2.040
2.080
113,216
-0.02(-0.95%)
Mar 12, 2010
2.190
2.200
2.090
2.100
142,690
-0.06(-2.78%)
Mar 11, 2010
2.120
2.279
2.100
2.160
576,967
+0.04(+1.89%)
Mar 10, 2010
2.050
2.130
2.040
2.120
197,941
+0.06(+2.91%)
Mar 09, 2010
2.040
2.070
2.040
2.060
113,962
+0.01(+0.49%)
Mar 08, 2010
2.020
2.070
2.020
2.050
124,715
+0.02(+0.99%)
Mar 05, 2010
1.970
2.030
1.960
2.030
210,756
+0.05(+2.53%)
Mar 04, 2010
1.990
2.000
1.935
1.980
91,387
-0.01(-0.50%)
Mar 03, 2010
1.990
2.040
1.920
1.990
104,376
-0.01(-0.50%)
Mar 02, 2010
1.980
2.040
1.960
2.000
119,544
-0.01(-0.50%)
Mar 01, 2010
1.930
2.030
1.930
2.010
181,192
+0.09(+4.69%)
Feb 26, 2010
2.030
2.050
1.920
1.920
367,021
-0.08(-4.00%)
Feb 25, 2010
2.040
2.040
1.980
2.000
161,341
-0.05(-2.44%)
Feb 24, 2010
2.060
2.080
1.980
2.050
133,503
+0.01(+0.49%)
Feb 23, 2010
2.020
2.090
1.910
2.040
264,827
-0.01(-0.49%)
Feb 22, 2010
2.047
2.080
2.000
2.050
174,348
+0.02(+0.99%)
Feb 19, 2010
2.040
2.060
2.030
2.030
72,681
-0.05(-2.40%)
Feb 18, 2010
2.100
2.120
2.030
2.080
87,556
-0.02(-0.95%)
Feb 17, 2010
2.030
2.130
2.000
2.100
196,950
+0.03(+1.45%)
Feb 16, 2010
2.050
2.120
2.040
2.070
245,896
+0.03(+1.47%)
Feb 12, 2010
1.920
2.040
2.040
2.040
236,400
+0.12(+6.25%)
Feb 11, 2010
1.870
1.940
1.867
1.920
150,339
+0.03(+1.59%)
Feb 10, 2010
1.900
1.920
1.870
1.890
92,393
+0.00(+0.00%)
Feb 09, 2010
1.920
1.970
1.880
1.890
121,236
-0.03(-1.56%)
Feb 08, 2010
1.810
1.920
1.800
1.920
124,858
+0.09(+4.92%)
Feb 05, 2010
1.870
1.910
1.780
1.830
429,237
-0.06(-3.17%)
Feb 04, 2010
2.000
2.010
1.890
1.890
256,078
-0.12(-5.97%)
Feb 03, 2010
2.090
2.120
1.980
2.010
164,339
-0.05(-2.43%)
Feb 02, 2010
2.100
2.140
2.001
2.060
253,042
+0.07(+3.52%)
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
.