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 28, 2012
2.320
2.350
2.300
2.300
509,130
-0.03(-1.29%)
Sep 27, 2012
2.300
2.420
2.300
2.330
589,852
+0.06(+2.64%)
Sep 26, 2012
2.330
2.340
2.250
2.270
545,282
-0.06(-2.58%)
Sep 25, 2012
2.430
2.529
2.320
2.330
1,267,961
-0.04(-1.89%)
Sep 24, 2012
2.500
2.520
2.360
2.375
1,764,125
-0.12(-4.81%)
Sep 21, 2012
2.470
2.550
2.460
2.495
1,594,802
+0.04(+1.84%)
Sep 20, 2012
2.380
2.470
2.330
2.450
1,006,048
+0.07(+2.94%)
Sep 19, 2012
2.370
2.450
2.370
2.380
1,671,847
+0.08(+3.48%)
Sep 18, 2012
2.250
2.310
2.220
2.300
1,351,637
+0.05(+2.22%)
Sep 17, 2012
2.320
2.350
2.250
2.250
968,124
-0.11(-4.66%)
Sep 14, 2012
2.320
2.370
2.270
2.360
1,499,655
+0.10(+4.42%)
Sep 13, 2012
2.260
2.340
2.220
2.260
899,321
+0.03(+1.35%)
Sep 12, 2012
2.260
2.280
2.160
2.230
677,445
+0.00(+0.00%)
Sep 11, 2012
2.160
2.250
2.140
2.230
1,046,416
+0.06(+3.00%)
Sep 10, 2012
2.060
2.190
2.060
2.165
1,015,259
+0.10(+4.59%)
Sep 07, 2012
2.030
2.080
2.000
2.070
992,788
+0.06(+3.24%)
Sep 06, 2012
1.950
2.050
1.920
2.005
899,048
+0.08(+4.43%)
Sep 05, 2012
1.960
1.990
1.920
1.920
706,710
-0.07(-3.27%)
Sep 04, 2012
2.030
2.040
1.980
1.985
471,970
-0.04(-2.22%)
Aug 31, 2012
2.020
2.050
1.980
2.030
838,779
+0.03(+1.50%)
Aug 30, 2012
1.980
2.010
1.980
2.000
276,676
+0.00(+0.00%)
Aug 29, 2012
2.030
2.030
1.970
2.000
829,075
-0.05(-2.44%)
Aug 27, 2012
2.110
2.110
2.040
2.050
350,763
-0.04(-1.91%)
Aug 24, 2012
2.200
2.200
2.020
2.090
908,463
+0.09(+4.50%)
Aug 23, 2012
2.010
2.100
2.000
2.000
805,218
+0.00(+0.00%)
Aug 22, 2012
2.000
2.020
1.980
2.000
637,897
+0.00(+0.00%)
Aug 21, 2012
1.980
2.015
1.960
2.000
1,285,627
+0.03(+1.52%)
Aug 20, 2012
1.980
2.020
1.950
1.970
681,150
-0.02(-1.01%)
Aug 17, 2012
2.030
2.040
1.910
1.990
1,520,249
-0.03(-1.49%)
Aug 16, 2012
2.020
2.040
2.010
2.020
710,515
+0.01(+0.50%)
Aug 15, 2012
2.020
2.040
2.000
2.010
797,539
-0.01(-0.50%)
Aug 14, 2012
2.140
2.140
2.010
2.020
1,560,952
-0.10(-4.72%)
Aug 13, 2012
2.190
2.210
2.100
2.120
1,229,754
-0.05(-2.30%)
Aug 10, 2012
2.300
2.300
2.070
2.170
2,714,355
-0.21(-8.82%)
Aug 09, 2012
2.650
2.650
2.360
2.380
1,646,407
-0.18(-7.03%)
Aug 08, 2012
2.620
2.655
2.500
2.560
1,102,807
-0.09(-3.40%)
Aug 07, 2012
2.480
2.670
2.480
2.650
1,289,857
+0.20(+8.16%)
Aug 06, 2012
2.450
2.510
2.430
2.450
1,182,315
+0.00(+0.00%)
Aug 03, 2012
2.410
2.480
2.380
2.450
846,003
+0.11(+4.70%)
Aug 02, 2012
2.440
2.470
2.330
2.340
830,391
-0.12(-4.80%)
Aug 01, 2012
2.530
2.570
2.440
2.458
787,930
-0.05(-2.07%)
Jul 31, 2012
2.560
2.620
2.480
2.510
745,488
-0.08(-3.09%)
Jul 30, 2012
2.610
2.620
2.560
2.590
423,280
+0.01(+0.58%)
Jul 27, 2012
2.480
2.610
2.470
2.575
704,587
+0.10(+3.83%)
Jul 26, 2012
2.500
2.505
2.440
2.480
666,793
+0.04(+1.64%)
Jul 25, 2012
2.530
2.590
2.400
2.440
1,265,382
-0.06(-2.20%)
Jul 24, 2012
2.670
2.690
2.470
2.495
1,282,204
-0.15(-5.49%)
Jul 23, 2012
2.620
2.690
2.570
2.640
504,822
-0.08(-3.12%)
Jul 20, 2012
2.680
2.730
2.640
2.725
789,883
+0.02(+0.55%)
Jul 19, 2012
2.750
2.800
2.680
2.710
1,031,527
-0.03(-1.09%)
Jul 18, 2012
2.810
2.829
2.700
2.740
1,227,850
-0.04(-1.44%)
Jul 17, 2012
2.940
2.970
2.730
2.780
1,373,379
-0.12(-4.14%)
Jul 16, 2012
3.000
3.030
2.890
2.900
722,546
-0.14(-4.61%)
Jul 13, 2012
2.980
3.070
2.980
3.040
535,594
+0.09(+3.05%)
Jul 12, 2012
3.040
3.060
2.930
2.950
920,225
-0.14(-4.53%)
Jul 11, 2012
3.180
3.220
3.040
3.090
639,812
-0.07(-2.22%)
Jul 10, 2012
3.350
3.380
3.110
3.160
1,075,060
-0.17(-5.11%)
Jul 09, 2012
3.220
3.350
3.139
3.330
662,748
+0.11(+3.42%)
Jul 06, 2012
3.240
3.320
3.180
3.220
538,994
-0.09(-2.72%)
Jul 05, 2012
3.330
3.350
3.230
3.310
547,475
-0.04(-1.19%)
Jul 03, 2012
3.250
3.350
3.250
3.350
514,012
+0.13(+4.04%)
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
.