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 (%)
Feb 28, 2011 6.010 6.140 5.800 5.970 3,988,194 +0.10(+1.70%)
Feb 25, 2011 5.810 5.880 5.720 5.870 1,483,556 +0.11(+1.91%)
Feb 24, 2011 5.580 5.950 5.560 5.760 2,090,297 +0.30(+5.49%)
Feb 23, 2011 5.410 5.470 5.270 5.460 1,080,797 +0.14(+2.63%)
Feb 22, 2011 5.520 5.650 5.210 5.320 1,884,574 -0.04(-0.75%)
Feb 18, 2011 5.280 5.440 5.210 5.360 1,790,211 +0.13(+2.49%)
Feb 17, 2011 5.120 5.350 5.120 5.230 3,961,295 +0.36(+7.39%)
Feb 16, 2011 4.740 4.900 4.730 4.870 988,869 +0.14(+2.96%)
Feb 15, 2011 4.710 4.830 4.710 4.730 801,198 -0.01(-0.21%)
Feb 14, 2011 4.550 4.755 4.550 4.740 865,816 +0.18(+3.95%)
Feb 11, 2011 4.600 4.630 4.530 4.560 453,125 -0.04(-0.87%)
Feb 10, 2011 4.480 4.600 4.400 4.600 982,054 +0.07(+1.55%)
Feb 09, 2011 4.590 4.590 4.420 4.530 990,907 -0.05(-1.09%)
Feb 08, 2011 4.750 4.750 4.520 4.580 973,213 -0.18(-3.78%)
Feb 07, 2011 4.770 4.870 4.740 4.760 692,754 -0.02(-0.42%)
Feb 04, 2011 4.850 4.900 4.700 4.780 929,595 -0.04(-0.83%)
Feb 03, 2011 4.700 4.920 4.680 4.820 1,458,422 +0.14(+2.99%)
Feb 02, 2011 4.850 5.000 4.660 4.680 1,460,625 -0.20(-4.10%)
Feb 01, 2011 4.820 5.010 4.760 4.880 3,226,924 +0.09(+1.88%)
Jan 31, 2011 4.700 4.950 4.630 4.790 2,988,896 +0.12(+2.68%)
Jan 28, 2011 4.490 4.700 4.400 4.665 3,215,863 +0.21(+4.60%)
Jan 27, 2011 4.620 4.630 4.390 4.460 9,781,524 -0.20(-4.29%)
Jan 26, 2011 4.290 4.670 4.280 4.660 864,113 +0.40(+9.39%)
Jan 25, 2011 4.420 4.420 4.200 4.260 499,104 -0.03(-0.70%)
Jan 24, 2011 4.200 4.390 4.110 4.290 458,964 +0.07(+1.66%)
Jan 21, 2011 4.320 4.470 4.210 4.220 636,592 -0.10(-2.31%)
Jan 20, 2011 4.290 4.350 4.060 4.320 870,868 -0.02(-0.46%)
Jan 19, 2011 4.440 4.630 4.270 4.340 1,191,698 -0.32(-6.87%)
Jan 18, 2011 4.670 4.720 4.500 4.660 607,849 -0.01(-0.21%)
Jan 14, 2011 4.480 4.670 4.390 4.670 821,562 +0.19(+4.24%)
Jan 13, 2011 4.510 4.560 4.420 4.480 417,173 -0.02(-0.44%)
Jan 12, 2011 4.460 4.600 4.440 4.500 698,719 +0.10(+2.27%)
Jan 11, 2011 4.280 4.570 4.280 4.400 656,579 +0.16(+3.77%)
Jan 10, 2011 4.280 4.300 4.160 4.240 418,746 -0.01(-0.24%)
Jan 07, 2011 4.360 4.450 4.170 4.250 754,446 -0.11(-2.52%)
Jan 06, 2011 4.660 4.700 4.330 4.360 911,559 +0.01(+0.23%)
Jan 05, 2011 4.350 4.380 4.250 4.350 637,906 +0.00(+0.00%)
Jan 04, 2011 4.830 4.840 4.230 4.350 1,512,855 -0.40(-8.42%)
Jan 03, 2011 4.640 4.850 4.640 4.750 1,300,982 +0.18(+3.94%)
Dec 31, 2010 4.170 4.690 4.170 4.570 1,112,782 +0.43(+10.39%)
Dec 30, 2010 4.060 4.190 4.060 4.140 424,717 +0.06(+1.47%)
Dec 29, 2010 4.150 4.170 4.070 4.080 353,805 -0.04(-0.97%)
Dec 28, 2010 4.170 4.180 4.060 4.120 320,307 -0.02(-0.48%)
Dec 27, 2010 4.160 4.190 4.100 4.140 223,303 -0.04(-1.08%)
Dec 23, 2010 4.150 4.200 4.149 4.185 218,822 +0.04(+1.09%)
Dec 22, 2010 4.250 4.270 4.130 4.140 365,882 -0.10(-2.36%)
Dec 21, 2010 4.150 4.260 4.150 4.240 724,950 +0.11(+2.66%)
Dec 20, 2010 4.030 4.140 4.020 4.130 548,347 +0.12(+2.99%)
Dec 17, 2010 4.020 4.030 3.930 4.010 506,869 +0.00(+0.00%)
Dec 16, 2010 3.960 4.020 3.920 4.010 285,279 +0.05(+1.26%)
Dec 15, 2010 4.040 4.040 3.950 3.960 265,548 -0.07(-1.74%)
Dec 14, 2010 4.050 4.050 3.935 4.030 493,732 +0.02(+0.50%)
Dec 13, 2010 4.100 4.140 4.010 4.010 433,959 -0.08(-1.96%)
Dec 10, 2010 4.050 4.110 4.010 4.090 423,932 +0.06(+1.49%)
Dec 09, 2010 4.140 4.140 4.020 4.030 595,925 -0.06(-1.47%)
Dec 08, 2010 4.170 4.180 4.030 4.090 478,938 -0.07(-1.68%)
Dec 07, 2010 4.150 4.200 4.130 4.160 731,450 +0.09(+2.21%)
Dec 06, 2010 4.320 4.390 4.050 4.070 955,872 -0.27(-6.22%)
Dec 03, 2010 4.330 4.390 4.280 4.340 310,177 +0.00(+0.00%)
Dec 02, 2010 4.370 4.460 4.330 4.340 534,610 -0.03(-0.69%)
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.