Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
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.