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 (%)
May 31, 2012
2.800
2.830
2.650
2.760
968,135
-0.03(-1.08%)
May 30, 2012
2.760
2.840
2.700
2.790
835,850
-0.06(-2.11%)
May 29, 2012
2.610
2.860
2.610
2.850
1,317,919
+0.29(+11.33%)
May 25, 2012
2.620
2.690
2.550
2.560
696,355
-0.07(-2.66%)
May 24, 2012
2.680
2.750
2.580
2.630
1,056,069
-0.03(-1.13%)
May 23, 2012
2.570
2.680
2.500
2.660
808,323
+0.04(+1.53%)
May 22, 2012
2.690
2.800
2.560
2.620
1,153,912
-0.09(-3.32%)
May 21, 2012
2.510
2.710
2.510
2.710
571,695
+0.20(+7.97%)
May 18, 2012
2.520
2.650
2.500
2.510
921,004
-0.02(-0.79%)
May 17, 2012
2.510
2.660
2.510
2.530
736,671
+0.02(+0.80%)
May 16, 2012
2.630
2.730
2.500
2.510
887,097
-0.10(-3.83%)
May 15, 2012
2.700
2.779
2.580
2.610
833,435
-0.08(-2.97%)
May 14, 2012
2.760
2.789
2.680
2.690
787,638
-0.14(-4.95%)
May 11, 2012
2.820
2.950
2.790
2.830
793,799
-0.04(-1.39%)
May 10, 2012
2.750
2.970
2.700
2.870
1,356,812
+0.16(+5.90%)
May 09, 2012
2.700
2.770
2.670
2.710
707,934
-0.06(-2.17%)
May 08, 2012
2.800
2.820
2.660
2.770
1,111,568
-0.06(-2.12%)
May 07, 2012
2.880
2.930
2.780
2.830
931,957
-0.07(-2.41%)
May 04, 2012
2.800
2.950
2.800
2.900
1,178,466
+0.09(+3.20%)
May 03, 2012
2.960
3.010
2.800
2.810
1,049,049
-0.17(-5.70%)
May 02, 2012
3.030
3.090
2.950
2.980
748,697
-0.07(-2.30%)
May 01, 2012
2.990
3.150
2.950
3.050
1,468,443
+0.07(+2.35%)
Apr 30, 2012
2.940
3.000
2.920
2.980
774,190
+0.00(+0.00%)
Apr 27, 2012
3.010
3.030
2.930
2.980
510,770
-0.03(-1.00%)
Apr 26, 2012
2.960
3.030
2.940
3.010
625,177
+0.06(+2.03%)
Apr 25, 2012
2.910
2.950
2.840
2.950
948,571
+0.12(+4.24%)
Apr 24, 2012
2.860
2.931
2.800
2.830
510,292
-0.02(-0.70%)
Apr 23, 2012
2.840
2.880
2.750
2.850
829,287
-0.04(-1.38%)
Apr 20, 2012
2.950
2.950
2.860
2.890
817,460
+0.01(+0.35%)
Apr 19, 2012
2.900
2.970
2.830
2.880
1,033,042
-0.03(-1.03%)
Apr 18, 2012
2.960
3.000
2.900
2.910
637,871
-0.10(-3.32%)
Apr 17, 2012
2.940
3.050
2.930
3.010
767,952
+0.11(+3.79%)
Apr 16, 2012
3.010
3.060
2.880
2.900
1,241,685
-0.09(-3.01%)
Apr 13, 2012
3.030
3.030
2.950
2.990
1,024,773
-0.06(-1.97%)
Apr 12, 2012
2.930
3.080
2.930
3.050
866,521
+0.14(+4.81%)
Apr 11, 2012
2.930
3.030
2.860
2.910
1,335,972
+0.12(+4.30%)
Apr 10, 2012
2.940
3.010
2.790
2.790
1,225,136
-0.14(-4.78%)
Apr 09, 2012
2.890
3.000
2.850
2.930
967,023
-0.06(-2.01%)
Apr 05, 2012
3.020
3.070
2.980
2.990
821,778
+0.00(+0.00%)
Apr 04, 2012
3.100
3.190
2.950
2.990
1,612,105
-0.14(-4.47%)
Apr 03, 2012
3.240
3.240
3.120
3.130
894,091
-0.12(-3.69%)
Apr 02, 2012
3.100
3.280
3.100
3.250
2,068,477
+0.13(+4.17%)
Mar 30, 2012
3.160
3.200
3.090
3.120
673,491
+0.00(+0.00%)
Mar 29, 2012
3.150
3.180
3.050
3.120
926,968
-0.07(-2.19%)
Mar 28, 2012
3.250
3.270
3.110
3.190
1,313,768
-0.06(-1.85%)
Mar 27, 2012
3.270
3.350
3.200
3.250
913,417
-0.02(-0.61%)
Mar 26, 2012
3.420
3.420
3.180
3.270
1,602,425
-0.09(-2.68%)
Mar 23, 2012
3.150
3.370
3.080
3.360
1,928,627
+0.25(+8.04%)
Mar 22, 2012
3.150
3.180
3.060
3.110
1,530,904
-0.09(-2.81%)
Mar 21, 2012
3.110
3.240
3.070
3.200
1,585,711
+0.12(+3.90%)
Mar 20, 2012
3.110
3.140
3.030
3.080
2,495,655
-0.09(-2.84%)
Mar 19, 2012
3.250
3.320
3.130
3.170
1,982,164
-0.10(-3.06%)
Mar 16, 2012
3.490
3.500
3.120
3.270
6,317,817
-0.25(-7.10%)
Mar 15, 2012
3.650
3.715
3.410
3.520
2,464,584
-0.20(-5.38%)
Mar 14, 2012
3.810
3.850
3.690
3.720
902,291
-0.11(-2.87%)
Mar 13, 2012
3.830
3.880
3.730
3.830
853,920
+0.05(+1.32%)
Mar 12, 2012
3.840
3.870
3.710
3.780
658,535
-0.06(-1.56%)
Mar 09, 2012
3.760
3.900
3.760
3.840
1,122,765
+0.10(+2.67%)
Mar 08, 2012
3.820
3.870
3.720
3.740
1,119,274
-0.02(-0.53%)
Mar 07, 2012
3.630
3.800
3.590
3.760
1,047,428
+0.17(+4.74%)
Mar 06, 2012
3.700
3.700
3.570
3.590
1,551,261
-0.18(-4.77%)
Mar 05, 2012
3.840
3.870
3.740
3.770
1,297,075
-0.10(-2.58%)
Mar 02, 2012
4.060
4.090
3.870
3.870
1,372,557
-0.19(-4.68%)
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
.