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 (%)
Nov 28, 2014
3.820
3.830
3.300
3.325
3,198,334
-0.65(-16.25%)
Nov 26, 2014
4.210
3.970
3.970
3.970
2,209,700
-0.24(-5.70%)
Nov 25, 2014
4.200
4.325
4.050
4.210
2,828,070
+0.03(+0.72%)
Nov 24, 2014
4.360
4.430
4.110
4.180
2,270,287
-0.16(-3.69%)
Nov 21, 2014
4.280
4.450
4.250
4.340
2,943,496
+0.12(+2.84%)
Nov 20, 2014
3.970
4.220
3.970
4.220
2,605,129
+0.23(+5.76%)
Nov 19, 2014
3.980
4.070
3.880
3.990
1,773,067
+0.03(+0.76%)
Nov 18, 2014
3.900
4.040
3.880
3.960
2,255,985
+0.05(+1.28%)
Nov 17, 2014
4.030
4.060
3.850
3.910
2,569,880
-0.16(-3.93%)
Nov 14, 2014
3.910
4.080
3.800
4.070
3,732,125
+0.16(+4.09%)
Nov 13, 2014
4.000
4.048
3.830
3.910
3,340,164
-0.13(-3.22%)
Nov 12, 2014
4.060
4.180
3.970
4.040
2,654,343
-0.12(-2.88%)
Nov 11, 2014
4.140
4.210
4.000
4.160
2,385,000
+0.04(+0.97%)
Nov 10, 2014
4.330
4.390
4.035
4.120
3,502,782
-0.16(-3.74%)
Nov 07, 2014
4.080
4.310
4.055
4.280
3,526,094
+0.21(+5.16%)
Nov 06, 2014
4.100
4.100
3.830
4.070
3,460,461
-0.02(-0.49%)
Nov 05, 2014
3.890
4.170
3.830
4.090
3,465,923
+0.26(+6.79%)
Nov 04, 2014
4.000
4.000
3.770
3.830
2,959,683
-0.18(-4.49%)
Nov 03, 2014
4.170
4.430
4.000
4.010
4,456,836
-0.12(-2.91%)
Oct 31, 2014
3.970
4.140
3.680
4.130
2,601,386
+0.19(+4.69%)
Oct 30, 2014
4.030
4.080
3.810
3.945
2,357,543
-0.15(-3.78%)
Oct 29, 2014
4.060
4.210
4.010
4.100
3,269,270
+0.13(+3.27%)
Oct 28, 2014
3.650
3.970
3.620
3.970
1,890,844
+0.32(+8.77%)
Oct 27, 2014
3.800
4.040
4.040
3.650
2,123,995
-0.39(-9.65%)
Oct 24, 2014
4.060
4.180
3.930
4.040
1,813,956
-0.09(-2.18%)
Oct 23, 2014
4.040
4.210
3.955
4.130
2,363,090
+0.21(+5.36%)
Oct 22, 2014
4.230
4.430
3.905
3.920
3,369,827
-0.28(-6.67%)
Oct 21, 2014
4.100
4.290
4.080
4.200
3,869,932
+0.18(+4.48%)
Oct 20, 2014
3.820
3.910
3.740
4.020
2,733,989
+0.21(+5.51%)
Oct 17, 2014
4.230
4.330
3.770
3.810
4,698,474
-0.20(-4.99%)
Oct 16, 2014
3.480
4.150
3.470
4.010
5,521,762
+0.39(+10.77%)
Oct 15, 2014
3.160
3.630
3.060
3.620
5,957,450
+0.33(+9.86%)
Oct 14, 2014
3.470
3.540
3.210
3.295
4,747,235
-0.12(-3.65%)
Oct 13, 2014
3.800
3.830
3.395
3.420
5,248,166
-0.42(-10.94%)
Oct 10, 2014
4.090
4.130
3.830
3.840
4,336,860
-0.29(-7.02%)
Oct 09, 2014
4.410
4.467
4.050
4.130
2,585,985
-0.38(-8.43%)
Oct 08, 2014
4.500
4.600
4.130
4.510
5,510,125
-0.01(-0.22%)
Oct 07, 2014
4.750
4.860
4.510
4.520
2,513,858
-0.26(-5.44%)
Oct 06, 2014
4.870
5.115
4.760
4.780
3,014,902
-0.09(-1.85%)
Oct 03, 2014
4.890
4.960
4.710
4.870
2,046,741
+0.04(+0.83%)
Oct 02, 2014
4.910
5.100
4.610
4.830
3,642,412
-0.15(-3.01%)
Oct 01, 2014
5.280
5.300
4.920
4.980
3,096,034
-0.30(-5.68%)
Sep 30, 2014
5.500
5.522
5.210
5.280
3,258,761
-0.23(-4.17%)
Sep 29, 2014
5.250
5.525
5.200
5.510
2,164,210
+0.17(+3.09%)
Sep 26, 2014
5.340
5.397
5.250
5.345
1,792,511
+0.05(+1.04%)
Sep 25, 2014
5.470
5.520
5.270
5.290
1,716,632
-0.20(-3.64%)
Sep 24, 2014
5.370
5.580
5.251
5.490
2,158,061
+0.11(+2.04%)
Sep 23, 2014
5.270
5.570
5.204
5.380
2,171,767
+0.10(+1.89%)
Sep 22, 2014
5.550
5.560
5.220
5.280
2,626,102
-0.25(-4.52%)
Sep 19, 2014
5.760
5.811
5.500
5.530
3,765,923
-0.20(-3.49%)
Sep 18, 2014
5.850
5.890
5.670
5.730
2,030,831
-0.11(-1.88%)
Sep 17, 2014
5.780
5.920
5.660
5.840
3,163,414
+0.09(+1.57%)
Sep 16, 2014
5.320
5.840
5.300
5.750
4,513,592
+0.56(+10.79%)
Sep 15, 2014
5.240
5.300
5.109
5.190
1,791,199
-0.07(-1.33%)
Sep 12, 2014
5.420
5.480
5.210
5.260
2,120,559
-0.20(-3.66%)
Sep 11, 2014
5.320
5.490
5.210
5.460
2,045,865
+0.06(+1.11%)
Sep 10, 2014
5.240
5.410
5.100
5.400
1,850,901
+0.15(+2.86%)
Sep 09, 2014
5.330
5.490
5.160
5.250
2,194,926
-0.04(-0.76%)
Sep 08, 2014
5.700
5.722
5.260
5.290
3,061,735
-0.44(-7.68%)
Sep 05, 2014
5.590
5.780
5.580
5.730
1,716,181
+0.12(+2.14%)
Sep 04, 2014
5.850
5.920
5.570
5.610
2,366,090
-0.21(-3.61%)
Sep 03, 2014
5.920
5.970
5.810
5.820
1,636,845
-0.02(-0.34%)
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
.