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 30, 2012
2.250
2.360
2.200
2.220
1,227,697
-0.02(-0.89%)
Nov 29, 2012
2.120
2.250
2.115
2.240
1,007,429
+0.14(+6.67%)
Nov 28, 2012
2.010
2.140
1.970
2.100
673,907
+0.07(+3.45%)
Nov 27, 2012
1.930
2.180
1.890
2.030
1,451,229
+0.10(+5.18%)
Nov 26, 2012
1.810
1.970
1.773
1.930
669,334
+0.12(+6.63%)
Nov 23, 2012
1.850
1.850
1.790
1.810
178,036
-0.02(-1.09%)
Nov 21, 2012
1.760
1.850
1.710
1.830
451,939
+0.09(+5.17%)
Nov 20, 2012
1.730
1.750
1.650
1.740
524,680
+0.01(+0.58%)
Nov 19, 2012
1.590
1.760
1.580
1.730
1,102,326
+0.14(+8.81%)
Nov 16, 2012
1.600
1.680
1.555
1.590
1,195,541
-0.02(-1.24%)
Nov 15, 2012
1.720
1.790
1.610
1.610
783,182
-0.14(-8.00%)
Nov 14, 2012
1.700
1.920
1.700
1.750
1,290,590
+0.05(+2.94%)
Nov 13, 2012
1.940
1.940
1.580
1.700
2,287,044
-0.26(-13.27%)
Nov 12, 2012
2.070
2.150
1.890
1.960
1,269,570
-0.15(-7.11%)
Nov 09, 2012
2.080
2.150
2.050
2.110
532,622
+0.01(+0.48%)
Nov 08, 2012
2.120
2.160
2.090
2.100
295,168
-0.01(-0.48%)
Nov 07, 2012
2.170
2.220
2.080
2.110
599,578
-0.15(-6.64%)
Nov 06, 2012
2.140
2.280
2.080
2.260
1,438,976
+0.15(+7.11%)
Nov 05, 2012
2.040
2.115
2.040
2.110
550,072
+0.09(+4.46%)
Nov 02, 2012
2.100
2.110
2.020
2.020
496,553
-0.06(-2.88%)
Nov 01, 2012
2.100
2.100
2.030
2.080
420,562
+0.01(+0.48%)
Oct 31, 2012
2.100
2.120
2.030
2.070
439,174
-0.04(-1.90%)
Oct 26, 2012
2.070
2.110
2.110
2.110
379,400
+0.05(+2.43%)
Oct 25, 2012
2.180
2.180
2.040
2.060
829,597
-0.07(-3.29%)
Oct 24, 2012
2.150
2.170
2.050
2.130
372,486
+0.00(+0.00%)
Oct 23, 2012
2.080
2.180
2.050
2.130
708,896
-0.02(-0.93%)
Oct 19, 2012
2.190
2.190
2.120
2.150
714,824
-0.04(-1.83%)
Oct 18, 2012
2.200
2.230
2.160
2.190
803,640
+0.02(+0.92%)
Oct 17, 2012
2.190
2.200
2.150
2.170
523,945
-0.01(-0.46%)
Oct 16, 2012
2.200
2.230
2.160
2.180
897,734
+0.00(+0.00%)
Oct 15, 2012
2.220
2.220
2.160
2.180
235,401
-0.02(-0.91%)
Oct 12, 2012
2.270
2.270
2.180
2.200
394,448
-0.07(-3.08%)
Oct 11, 2012
2.220
2.279
2.180
2.270
671,488
+0.08(+3.65%)
Oct 10, 2012
2.160
2.220
2.160
2.190
591,396
+0.02(+1.15%)
Oct 09, 2012
2.150
2.200
2.140
2.165
532,486
+0.02(+1.17%)
Oct 08, 2012
2.180
2.190
2.110
2.140
532,094
-0.07(-3.17%)
Oct 05, 2012
2.280
2.280
2.190
2.210
610,179
-0.04(-1.78%)
Oct 04, 2012
2.250
2.300
2.240
2.250
536,724
+0.02(+0.67%)
Oct 03, 2012
2.360
2.370
2.220
2.235
758,700
-0.12(-4.89%)
Oct 02, 2012
2.400
2.400
2.330
2.350
640,071
-0.01(-0.42%)
Oct 01, 2012
2.320
2.420
2.320
2.360
798,124
+0.06(+2.61%)
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%)
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
.