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, 2010
4.380
4.389
4.210
4.260
766,645
-0.12(-2.74%)
Nov 29, 2010
4.140
4.440
4.120
4.380
842,329
+0.26(+6.31%)
Nov 26, 2010
3.980
4.140
3.940
4.120
289,477
+0.12(+3.00%)
Nov 24, 2010
3.850
4.000
4.000
4.000
558,826
+0.21(+5.54%)
Nov 23, 2010
3.960
3.990
3.770
3.790
734,396
-0.20(-5.01%)
Nov 22, 2010
4.020
4.020
3.900
3.990
424,678
-0.03(-0.75%)
Nov 19, 2010
4.030
4.040
3.960
4.020
415,744
+0.00(+0.00%)
Nov 18, 2010
4.050
4.050
3.980
4.020
529,202
+0.06(+1.52%)
Nov 17, 2010
3.920
4.020
3.870
3.960
637,577
+0.04(+1.02%)
Nov 16, 2010
4.000
4.050
3.730
3.920
2,031,030
-0.10(-2.49%)
Nov 15, 2010
4.180
4.260
4.010
4.020
838,629
-0.15(-3.60%)
Nov 12, 2010
4.390
4.440
4.050
4.170
1,623,379
-0.25(-5.66%)
Nov 11, 2010
4.150
4.580
4.120
4.420
1,292,365
+0.27(+6.51%)
Nov 10, 2010
4.100
4.220
4.010
4.150
1,215,259
+0.07(+1.72%)
Nov 09, 2010
4.050
4.240
4.020
4.080
1,697,616
+0.53(+14.93%)
Nov 08, 2010
3.450
3.560
3.430
3.550
538,566
+0.11(+3.20%)
Nov 05, 2010
3.420
3.500
3.400
3.440
472,786
+0.02(+0.58%)
Nov 04, 2010
3.370
3.450
3.280
3.420
1,809,438
+0.09(+2.70%)
Nov 03, 2010
3.320
3.340
3.200
3.330
406,518
+0.02(+0.60%)
Nov 02, 2010
3.180
3.310
3.120
3.310
685,310
+0.18(+5.75%)
Nov 01, 2010
3.080
3.170
2.970
3.130
492,148
+0.05(+1.62%)
Oct 29, 2010
3.070
3.100
3.020
3.080
379,991
-0.03(-0.96%)
Oct 28, 2010
3.110
3.250
3.070
3.110
716,609
+0.06(+1.97%)
Oct 27, 2010
3.030
3.070
3.000
3.050
297,785
+0.06(+2.01%)
Oct 25, 2010
2.910
2.990
2.880
2.990
285,297
+0.10(+3.46%)
Oct 22, 2010
2.890
2.900
2.800
2.890
267,662
+0.02(+0.70%)
Oct 21, 2010
2.960
2.974
2.860
2.870
172,270
-0.06(-2.05%)
Oct 20, 2010
2.920
2.970
2.890
2.930
145,528
+0.04(+1.38%)
Oct 19, 2010
2.950
3.000
2.880
2.890
267,199
-0.11(-3.67%)
Oct 18, 2010
2.950
3.020
2.920
3.000
283,326
+0.06(+2.04%)
Oct 15, 2010
2.950
2.960
2.840
2.940
665,728
+0.05(+1.73%)
Oct 14, 2010
2.930
2.960
2.690
2.890
396,338
-0.04(-1.37%)
Oct 13, 2010
3.000
3.080
2.900
2.930
900,085
-0.08(-2.66%)
Oct 12, 2010
3.020
3.030
3.000
3.010
332,740
-0.03(-0.99%)
Oct 11, 2010
3.040
3.070
3.000
3.040
374,219
+0.01(+0.33%)
Oct 08, 2010
2.980
3.130
2.960
3.030
1,167,080
+0.04(+1.34%)
Oct 07, 2010
2.950
3.000
2.920
2.990
435,426
+0.07(+2.40%)
Oct 06, 2010
2.930
2.950
2.900
2.920
267,622
-0.01(-0.34%)
Oct 05, 2010
2.830
2.930
2.790
2.930
525,656
+0.14(+5.02%)
Oct 04, 2010
2.850
2.860
2.750
2.790
175,110
-0.08(-2.79%)
Oct 01, 2010
2.850
2.890
2.810
2.870
187,030
+0.03(+1.06%)
Sep 30, 2010
2.830
2.850
2.750
2.840
346,571
+0.04(+1.43%)
Sep 29, 2010
2.750
2.840
2.740
2.800
194,148
+0.03(+1.08%)
Sep 28, 2010
2.750
2.790
2.710
2.770
200,037
+0.02(+0.73%)
Sep 27, 2010
2.790
2.800
2.710
2.750
314,547
-0.08(-2.83%)
Sep 24, 2010
2.750
2.870
2.720
2.830
435,369
+0.10(+3.66%)
Sep 23, 2010
2.670
2.750
2.670
2.730
233,244
+0.03(+1.11%)
Sep 22, 2010
2.740
2.800
2.680
2.700
157,649
-0.04(-1.46%)
Sep 21, 2010
2.740
2.790
2.720
2.740
234,404
+0.00(+0.00%)
Sep 20, 2010
2.660
2.750
2.660
2.740
355,251
+0.09(+3.40%)
Sep 17, 2010
2.790
2.790
2.560
2.650
526,987
-0.22(-7.67%)
Sep 15, 2010
2.810
2.880
2.780
2.870
410,508
+0.05(+1.77%)
Sep 14, 2010
2.780
2.845
2.660
2.820
408,274
+0.04(+1.44%)
Sep 13, 2010
2.640
2.800
2.620
2.780
549,380
+0.19(+7.34%)
Sep 10, 2010
2.660
2.700
2.580
2.590
222,504
-0.06(-2.26%)
Sep 09, 2010
2.690
2.700
2.630
2.650
267,838
+0.00(+0.00%)
Sep 08, 2010
2.530
2.650
2.530
2.650
495,145
+0.12(+4.74%)
Sep 07, 2010
2.560
2.570
2.500
2.530
237,953
-0.04(-1.56%)
Sep 03, 2010
2.600
2.600
2.559
2.570
200,620
+0.01(+0.39%)
Sep 02, 2010
2.530
2.560
2.490
2.560
218,702
+0.03(+1.19%)
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
.