Indicators

Abraxas Petro Corp (NQ: AXAS )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	2.010	2.010	1.880	1.940	210,325	-0.05(-2.51%)
Nov 27, 2009	1.900	2.040	1.750	1.990	200,180	-0.06(-2.91%)
Nov 25, 2009	2.010	2.060	1.990	2.050	197,550	+0.04(+1.97%)
Nov 24, 2009	1.990	2.010	1.910	2.010	209,761	+0.02(+1.01%)
Nov 23, 2009	2.040	2.080	1.970	1.990	310,837	-0.01(-0.50%)
Nov 20, 2009	2.060	2.060	1.880	2.000	380,144	-0.06(-2.91%)
Nov 19, 2009	2.040	2.090	1.950	2.060	510,473	+0.06(+3.00%)
Nov 18, 2009	1.750	2.070	1.750	2.000	825,570	+0.26(+14.94%)
Nov 17, 2009	1.800	1.800	1.740	1.740	115,142	-0.04(-2.25%)
Nov 16, 2009	1.800	1.810	1.770	1.780	176,513	+0.02(+1.14%)
Nov 13, 2009	1.651	1.760	1.650	1.760	302,747	+0.12(+7.45%)
Nov 12, 2009	1.590	1.670	1.550	1.638	306,553	+0.05(+3.02%)
Nov 11, 2009	1.660	1.710	1.590	1.590	259,718	-0.10(-5.92%)
Nov 10, 2009	1.730	1.750	1.600	1.690	353,273	-0.06(-3.21%)
Nov 09, 2009	1.800	1.850	1.720	1.746	380,089	-0.03(-1.91%)
Nov 06, 2009	1.860	1.860	1.770	1.780	124,954	-0.07(-3.78%)
Nov 05, 2009	1.720	1.850	1.700	1.850	221,609	+0.12(+6.94%)
Nov 04, 2009	1.850	1.870	1.700	1.730	308,043	-0.08(-4.42%)
Nov 03, 2009	1.580	1.810	1.550	1.810	421,802	+0.21(+13.12%)

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.