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 (%)
Feb 26, 2010
2.030
2.050
1.920
1.920
367,021
-0.08(-4.00%)
Feb 25, 2010
2.040
2.040
1.980
2.000
161,341
-0.05(-2.44%)
Feb 24, 2010
2.060
2.080
1.980
2.050
133,503
+0.01(+0.49%)
Feb 23, 2010
2.020
2.090
1.910
2.040
264,827
-0.01(-0.49%)
Feb 22, 2010
2.047
2.080
2.000
2.050
174,348
+0.02(+0.99%)
Feb 19, 2010
2.040
2.060
2.030
2.030
72,681
-0.05(-2.40%)
Feb 18, 2010
2.100
2.120
2.030
2.080
87,556
-0.02(-0.95%)
Feb 17, 2010
2.030
2.130
2.000
2.100
196,950
+0.03(+1.45%)
Feb 16, 2010
2.050
2.120
2.040
2.070
245,896
+0.03(+1.47%)
Feb 12, 2010
1.920
2.040
2.040
2.040
236,400
+0.12(+6.25%)
Feb 11, 2010
1.870
1.940
1.867
1.920
150,339
+0.03(+1.59%)
Feb 10, 2010
1.900
1.920
1.870
1.890
92,393
+0.00(+0.00%)
Feb 09, 2010
1.920
1.970
1.880
1.890
121,236
-0.03(-1.56%)
Feb 08, 2010
1.810
1.920
1.800
1.920
124,858
+0.09(+4.92%)
Feb 05, 2010
1.870
1.910
1.780
1.830
429,237
-0.06(-3.17%)
Feb 04, 2010
2.000
2.010
1.890
1.890
256,078
-0.12(-5.97%)
Feb 03, 2010
2.090
2.120
1.980
2.010
164,339
-0.05(-2.43%)
Feb 02, 2010
2.100
2.140
2.001
2.060
253,042
+0.07(+3.52%)
Feb 01, 2010
1.960
2.050
1.880
1.990
156,031
+0.03(+1.53%)
Jan 29, 2010
2.060
2.080
1.910
1.960
289,817
-0.10(-4.85%)
Jan 28, 2010
1.960
2.060
1.880
2.060
535,800
+0.16(+8.42%)
Jan 27, 2010
1.930
1.970
1.890
1.900
198,833
-0.06(-3.06%)
Jan 26, 2010
1.980
1.980
1.890
1.960
377,652
-0.01(-0.51%)
Jan 25, 2010
2.010
2.060
1.950
1.970
326,698
-0.03(-1.50%)
Jan 22, 2010
2.090
2.100
1.880
2.000
440,943
-0.09(-4.31%)
Jan 21, 2010
2.220
2.260
2.080
2.090
269,634
-0.09(-4.13%)
Jan 20, 2010
2.190
2.230
2.150
2.180
167,066
-0.01(-0.46%)
Jan 19, 2010
2.250
2.250
2.070
2.190
611,932
-0.10(-4.37%)
Jan 15, 2010
2.450
2.290
2.290
2.290
759,400
-0.18(-7.29%)
Jan 14, 2010
2.450
2.500
2.410
2.470
437,904
+0.07(+2.92%)
Jan 13, 2010
2.340
2.400
2.300
2.400
309,380
+0.04(+1.69%)
Jan 12, 2010
2.420
2.430
2.300
2.360
550,175
-0.13(-5.22%)
Jan 11, 2010
2.350
2.490
2.330
2.490
860,577
+0.22(+9.69%)
Jan 08, 2010
2.300
2.320
2.200
2.270
299,458
+0.00(+0.00%)
Jan 07, 2010
2.150
2.340
2.100
2.270
818,835
+0.13(+6.07%)
Jan 06, 2010
2.180
2.250
2.120
2.140
500,100
-0.04(-1.83%)
Jan 05, 2010
2.150
2.300
2.100
2.180
819,504
+0.01(+0.46%)
Jan 04, 2010
1.950
2.200
1.910
2.170
745,373
+0.25(+13.02%)
Dec 31, 2009
1.890
1.920
1.920
1.920
191,100
-0.00(-0.10%)
Dec 30, 2009
1.910
1.980
1.870
1.922
220,318
-0.02(-0.93%)
Dec 29, 2009
2.000
2.060
1.920
1.940
687,614
+0.00(+0.00%)
Dec 28, 2009
1.800
2.070
1.780
1.940
1,215,232
+0.14(+7.78%)
Dec 24, 2009
1.820
1.820
1.780
1.800
47,695
+0.00(+0.00%)
Dec 23, 2009
1.770
1.820
1.760
1.800
215,475
+0.03(+1.69%)
Dec 22, 2009
1.790
1.800
1.730
1.770
177,832
-0.02(-1.12%)
Dec 21, 2009
1.720
1.830
1.720
1.790
292,378
+0.05(+2.87%)
Dec 18, 2009
1.840
1.864
1.740
1.740
315,115
-0.11(-5.95%)
Dec 17, 2009
1.890
1.891
1.820
1.850
215,333
-0.05(-2.63%)
Dec 16, 2009
1.850
1.920
1.770
1.900
583,666
+0.09(+4.97%)
Dec 15, 2009
1.750
1.860
1.750
1.810
535,247
+0.06(+3.43%)
Dec 14, 2009
1.720
1.780
1.710
1.750
364,270
+0.03(+1.74%)
Dec 11, 2009
1.780
1.830
1.710
1.720
209,142
-0.02(-1.15%)
Dec 10, 2009
1.790
1.850
1.710
1.740
269,690
-0.05(-2.79%)
Dec 09, 2009
1.800
1.830
1.780
1.790
185,837
-0.01(-0.56%)
Dec 08, 2009
1.870
1.890
1.790
1.800
454,080
-0.11(-5.76%)
Dec 07, 2009
1.860
1.910
1.810
1.910
200,556
+0.05(+2.69%)
Dec 04, 2009
1.760
1.880
1.754
1.860
412,623
+0.10(+5.68%)
Dec 03, 2009
1.800
1.800
1.750
1.760
399,585
-0.04(-2.22%)
Dec 02, 2009
1.860
1.880
1.780
1.800
322,340
-0.06(-3.23%)
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
.