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 (%)
Aug 31, 2009
1.190
1.190
1.100
1.120
161,035
-0.03(-2.61%)
Aug 28, 2009
1.140
1.190
1.130
1.150
198,176
-0.02(-1.71%)
Aug 27, 2009
1.260
1.260
1.160
1.170
277,190
-0.07(-5.65%)
Aug 26, 2009
1.260
1.260
1.200
1.240
222,550
-0.03(-2.36%)
Aug 25, 2009
1.160
1.280
1.150
1.270
494,702
+0.11(+9.48%)
Aug 24, 2009
1.180
1.190
1.110
1.160
217,002
+0.03(+2.65%)
Aug 21, 2009
1.140
1.170
1.110
1.130
271,658
+0.03(+2.73%)
Aug 20, 2009
1.100
1.130
1.080
1.100
122,728
+0.00(+0.00%)
Aug 19, 2009
1.050
1.110
1.030
1.100
227,427
+0.02(+1.85%)
Aug 18, 2009
1.040
1.080
1.010
1.080
193,303
+0.07(+6.93%)
Aug 17, 2009
1.000
1.050
0.9911
1.010
133,038
-0.03(-2.88%)
Aug 14, 2009
1.070
1.080
1.000
1.040
399,021
-0.06(-5.45%)
Aug 13, 2009
1.160
1.160
1.080
1.100
304,262
-0.02(-1.79%)
Aug 12, 2009
1.100
1.160
1.080
1.120
375,239
+0.02(+1.82%)
Aug 11, 2009
1.080
1.100
1.010
1.100
425,611
+0.02(+1.85%)
Aug 10, 2009
1.060
1.120
1.050
1.080
383,682
-0.01(-0.92%)
Aug 07, 2009
1.070
1.090
1.040
1.090
236,091
+0.00(+0.00%)
Aug 06, 2009
1.090
1.100
1.010
1.090
302,244
+0.00(+0.00%)
Aug 05, 2009
1.060
1.090
1.000
1.090
212,025
+0.08(+7.92%)
Aug 04, 2009
1.000
1.090
1.000
1.010
379,284
-0.01(-0.98%)
Aug 03, 2009
0.9600
1.020
0.9411
1.020
444,132
+0.06(+6.25%)
Jul 31, 2009
0.9500
0.9700
0.9200
0.9600
83,867
+0.04(+4.35%)
Jul 30, 2009
0.9200
0.9599
0.9200
0.9200
126,919
+0.02(+2.11%)
Jul 29, 2009
0.9700
0.9900
0.9000
0.9010
339,701
-0.11(-10.79%)
Jul 28, 2009
0.9600
1.020
0.9100
1.010
328,294
+0.10(+10.88%)
Jul 27, 2009
0.9800
1.050
0.9103
0.9109
236,426
-0.04(-4.42%)
Jul 24, 2009
0.9500
1.040
0.9500
0.9530
186,194
-0.01(-0.73%)
Jul 23, 2009
0.8900
0.9989
0.8900
0.9600
414,654
+0.10(+11.63%)
Jul 22, 2009
0.8820
0.9000
0.8600
0.8600
210,254
-0.02(-2.38%)
Jul 21, 2009
0.8900
0.9002
0.8715
0.8810
209,671
-0.01(-1.02%)
Jul 20, 2009
0.9400
0.9400
0.8900
0.8901
134,677
-0.01(-1.10%)
Jul 17, 2009
0.9000
0.9300
0.9000
0.9000
86,738
-0.01(-1.10%)
Jul 16, 2009
0.9000
0.9300
0.8800
0.9100
175,502
-0.01(-0.55%)
Jul 15, 2009
0.9500
0.9500
0.8600
0.9150
201,363
+0.02(+1.67%)
Jul 14, 2009
0.8700
0.9500
0.8700
0.9000
82,086
+0.03(+3.54%)
Jul 13, 2009
0.8900
0.9001
0.8600
0.8692
170,631
-0.03(-3.42%)
Jul 10, 2009
0.9000
0.9700
0.9000
0.9000
112,990
-0.02(-2.17%)
Jul 09, 2009
1.040
1.040
0.8800
0.9200
235,649
-0.13(-12.80%)
Jul 08, 2009
0.9200
1.100
0.8800
1.055
232,988
+0.16(+18.54%)
Jul 07, 2009
0.9700
0.9700
0.8800
0.8900
124,156
-0.05(-5.32%)
Jul 06, 2009
0.9400
0.9500
0.8900
0.9400
359,343
+0.01(+1.08%)
Jul 02, 2009
0.9500
0.9599
0.9300
0.9300
226,702
-0.02(-2.11%)
Jul 01, 2009
0.9600
1.010
0.9500
0.9500
162,851
+0.00(+0.00%)
Jun 30, 2009
0.9800
0.9800
0.9400
0.9500
183,898
+0.01(+1.06%)
Jun 29, 2009
0.9600
0.9900
0.9300
0.9400
576,842
+0.02(+2.17%)
Jun 26, 2009
1.090
1.100
0.9200
0.9200
6,065,592
-0.17(-15.60%)
Jun 25, 2009
1.070
1.120
1.050
1.090
146,241
+0.05(+4.81%)
Jun 24, 2009
1.060
1.170
1.020
1.040
300,716
-0.02(-1.89%)
Jun 23, 2009
1.080
1.120
1.050
1.060
165,549
-0.01(-0.93%)
Jun 22, 2009
1.150
1.160
1.070
1.070
196,771
-0.09(-7.76%)
Jun 19, 2009
1.200
1.210
1.140
1.160
308,569
+0.03(+2.65%)
Jun 18, 2009
1.240
1.250
1.130
1.130
254,488
-0.09(-7.38%)
Jun 17, 2009
1.040
1.240
1.040
1.220
423,502
+0.19(+18.45%)
Jun 16, 2009
1.160
1.170
1.030
1.030
256,429
-0.08(-7.21%)
Jun 15, 2009
1.180
1.180
1.110
1.110
180,871
-0.07(-5.93%)
Jun 12, 2009
1.160
1.180
1.140
1.180
201,025
+0.04(+3.51%)
Jun 11, 2009
1.100
1.180
1.080
1.140
188,916
+0.05(+4.59%)
Jun 10, 2009
1.120
1.130
1.070
1.090
133,887
-0.02(-1.80%)
Jun 09, 2009
1.110
1.143
1.070
1.110
179,630
+0.01(+0.91%)
Jun 08, 2009
1.130
1.160
1.100
1.100
101,545
-0.06(-5.17%)
Jun 05, 2009
1.180
1.210
1.150
1.160
130,232
-0.01(-0.85%)
Jun 04, 2009
1.130
1.170
1.120
1.170
164,266
+0.01(+0.86%)
Jun 03, 2009
1.230
1.230
1.120
1.160
205,005
-0.05(-4.13%)
Jun 02, 2009
1.210
1.240
1.180
1.210
147,698
+0.00(+0.00%)
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
.