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 29, 2012 4.260 4.370 4.010 4.020 1,537,519 -0.23(-5.41%)
Feb 28, 2012 4.280 4.370 4.160 4.250 1,010,527 -0.04(-0.93%)
Feb 27, 2012 4.330 4.350 4.220 4.290 990,866 -0.05(-1.15%)
Feb 24, 2012 4.240 4.390 4.220 4.340 1,456,785 +0.15(+3.58%)
Feb 23, 2012 4.100 4.190 4.000 4.190 1,180,546 +0.13(+3.20%)
Feb 22, 2012 4.200 4.220 4.050 4.060 1,050,611 -0.06(-1.46%)
Feb 21, 2012 4.030 4.190 4.030 4.120 1,829,415 +0.15(+3.78%)
Feb 17, 2012 3.940 4.050 3.890 3.970 1,375,837 +0.08(+2.06%)
Feb 16, 2012 3.780 3.900 3.750 3.890 973,282 +0.12(+3.18%)
Feb 15, 2012 3.860 3.881 3.750 3.770 994,099 -0.06(-1.57%)
Feb 14, 2012 3.870 3.950 3.800 3.830 599,786 -0.06(-1.54%)
Feb 13, 2012 3.760 3.915 3.750 3.890 796,213 +0.17(+4.57%)
Feb 10, 2012 3.820 3.860 3.690 3.720 1,240,870 -0.18(-4.62%)
Feb 09, 2012 4.000 4.049 3.850 3.900 655,063 -0.08(-2.01%)
Feb 08, 2012 4.000 4.030 3.950 3.980 662,821 -0.01(-0.25%)
Feb 07, 2012 4.000 4.040 3.950 3.990 918,000 +0.00(+0.00%)
Feb 06, 2012 3.840 4.050 3.840 3.990 1,569,002 +0.12(+3.10%)
Feb 03, 2012 3.910 3.940 3.820 3.870 927,964 +0.08(+2.11%)
Feb 02, 2012 3.790 3.910 3.700 3.790 1,128,354 +0.01(+0.26%)
Feb 01, 2012 3.780 3.800 3.690 3.780 807,304 +0.04(+1.07%)
Jan 31, 2012 3.850 3.870 3.700 3.740 830,556 -0.03(-0.80%)
Jan 30, 2012 3.800 3.830 3.690 3.770 733,409 -0.10(-2.58%)
Jan 27, 2012 3.690 3.910 3.640 3.870 1,216,978 +0.15(+4.03%)
Jan 26, 2012 3.760 3.840 3.680 3.720 1,248,979 -0.01(-0.27%)
Jan 25, 2012 3.560 3.730 3.450 3.730 1,289,018 +0.19(+5.37%)
Jan 24, 2012 3.490 3.580 3.450 3.540 1,255,610 +0.02(+0.57%)
Jan 23, 2012 3.290 3.530 3.260 3.520 1,811,314 +0.23(+6.99%)
Jan 20, 2012 3.290 3.310 3.230 3.290 900,201 +0.00(+0.00%)
Jan 19, 2012 3.290 3.340 3.250 3.290 1,702,698 +0.05(+1.54%)
Jan 18, 2012 3.210 3.260 3.190 3.240 1,087,103 +0.03(+0.93%)
Jan 17, 2012 3.240 3.309 3.170 3.210 967,253 +0.05(+1.58%)
Jan 13, 2012 3.230 3.270 3.134 3.160 1,030,255 -0.11(-3.36%)
Jan 12, 2012 3.350 3.410 3.250 3.270 1,311,026 -0.06(-1.80%)
Jan 11, 2012 3.420 3.450 3.320 3.330 884,794 -0.09(-2.63%)
Jan 10, 2012 3.430 3.470 3.400 3.420 682,993 +0.09(+2.70%)
Jan 09, 2012 3.350 3.445 3.310 3.330 663,490 -0.02(-0.60%)
Jan 06, 2012 3.550 3.570 3.340 3.350 1,463,341 -0.10(-2.90%)
Jan 05, 2012 3.600 3.600 3.410 3.450 1,691,670 -0.16(-4.43%)
Jan 04, 2012 3.550 3.620 3.400 3.610 1,302,229 +0.31(+9.39%)
Dec 30, 2011 3.340 3.380 3.300 3.300 609,711 -0.05(-1.49%)
Dec 29, 2011 3.320 3.370 3.270 3.350 539,420 +0.08(+2.45%)
Dec 28, 2011 3.400 3.400 3.230 3.270 583,798 -0.15(-4.39%)
Dec 27, 2011 3.360 3.430 3.250 3.420 762,436 +0.06(+1.79%)
Dec 23, 2011 3.330 3.390 3.312 3.360 405,196 +0.12(+3.70%)
Dec 21, 2011 3.290 3.290 3.080 3.240 1,079,792 -0.04(-1.22%)
Dec 20, 2011 3.200 3.280 3.131 3.280 1,202,247 +0.20(+6.49%)
Dec 19, 2011 3.320 3.320 3.050 3.080 1,124,822 -0.23(-6.95%)
Dec 16, 2011 3.140 3.330 3.140 3.310 3,283,439 +0.22(+7.12%)
Dec 15, 2011 3.180 3.260 3.050 3.090 1,092,479 +0.01(+0.32%)
Dec 14, 2011 3.150 3.210 3.040 3.080 1,761,227 -0.13(-4.05%)
Dec 13, 2011 3.520 3.570 3.160 3.210 1,516,173 -0.25(-7.23%)
Dec 12, 2011 3.460 3.499 3.340 3.460 1,064,639 -0.12(-3.35%)
Dec 09, 2011 3.380 3.590 3.340 3.580 1,076,574 +0.25(+7.51%)
Dec 08, 2011 3.600 3.710 3.300 3.330 1,294,215 -0.30(-8.26%)
Dec 07, 2011 3.610 3.710 3.510 3.630 1,228,467 -0.01(-0.27%)
Dec 06, 2011 3.720 3.740 3.610 3.640 1,382,533 -0.08(-2.15%)
Dec 05, 2011 3.780 3.820 3.660 3.720 1,230,558 +0.02(+0.54%)
Dec 02, 2011 3.750 3.790 3.600 3.700 1,165,344 +0.05(+1.37%)
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.