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 (%)
Jun 29, 2012
3.200
3.200
3.120
3.185
736,026
+0.06(+2.08%)
Jun 28, 2012
3.020
3.130
2.980
3.120
623,260
+0.07(+2.30%)
Jun 27, 2012
2.920
3.070
2.920
3.050
577,827
+0.16(+5.54%)
Jun 26, 2012
2.930
2.950
2.840
2.890
616,942
-0.03(-1.03%)
Jun 25, 2012
2.940
2.950
2.870
2.920
446,476
-0.11(-3.63%)
Jun 22, 2012
3.020
3.040
2.920
3.030
735,004
+0.02(+0.83%)
Jun 21, 2012
3.160
3.160
2.950
3.005
661,018
-0.17(-5.21%)
Jun 20, 2012
3.190
3.230
3.090
3.170
794,520
-0.04(-1.09%)
Jun 19, 2012
3.120
3.230
3.051
3.205
1,351,834
+0.10(+3.05%)
Jun 18, 2012
3.100
3.200
3.040
3.110
1,338,235
-0.05(-1.58%)
Jun 15, 2012
2.890
3.450
2.570
3.160
10,712,616
+0.26(+8.97%)
Jun 14, 2012
2.770
2.920
2.710
2.900
892,224
+0.14(+5.07%)
Jun 13, 2012
2.930
2.950
2.750
2.760
649,435
-0.19(-6.44%)
Jun 12, 2012
2.770
2.950
2.700
2.950
867,911
+0.20(+7.27%)
Jun 11, 2012
3.080
3.100
2.730
2.750
845,191
-0.29(-9.54%)
Jun 08, 2012
2.850
3.050
2.830
3.040
1,447,010
+0.16(+5.56%)
Jun 07, 2012
2.930
3.010
2.840
2.880
862,059
+0.01(+0.35%)
Jun 06, 2012
2.740
2.870
2.710
2.870
957,317
+0.17(+6.30%)
Jun 05, 2012
2.570
2.710
2.561
2.700
616,188
+0.11(+4.25%)
Jun 04, 2012
2.570
2.650
2.490
2.590
961,720
+0.03(+1.17%)
Jun 01, 2012
2.670
2.670
2.540
2.560
1,029,629
-0.20(-7.25%)
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%)
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
.