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 (%)
May 30, 2014 5.170 5.170 5.000 5.020 1,480,118 -0.15(-2.90%)
May 29, 2014 5.110 5.190 5.070 5.170 1,249,527 +0.07(+1.37%)
May 28, 2014 5.150 5.180 5.020 5.100 981,773 -0.06(-1.16%)
May 27, 2014 5.180 5.270 5.060 5.160 1,378,917 +0.05(+0.98%)
May 23, 2014 5.250 5.110 5.110 5.110 1,428,400 -0.09(-1.73%)
May 22, 2014 5.020 5.250 5.000 5.200 2,002,238 +0.17(+3.38%)
May 21, 2014 4.840 5.060 4.840 5.030 2,444,508 +0.16(+3.29%)
May 20, 2014 4.850 4.920 4.750 4.870 2,794,924 +0.12(+2.53%)
May 19, 2014 4.670 4.800 4.560 4.750 1,708,296 +0.07(+1.50%)
May 16, 2014 4.690 4.720 4.540 4.680 1,634,396 -0.03(-0.64%)
May 15, 2014 5.100 5.130 4.470 4.710 5,993,248 -0.39(-7.65%)
May 14, 2014 5.250 5.300 5.080 5.100 1,701,870 -0.18(-3.41%)
May 13, 2014 5.320 5.420 5.265 5.280 1,318,075 -0.02(-0.38%)
May 12, 2014 5.340 5.440 5.180 5.300 2,450,020 -0.04(-0.75%)
May 09, 2014 5.540 5.655 5.290 5.340 2,721,200 -0.22(-3.96%)
May 08, 2014 5.630 5.800 5.500 5.560 4,002,858 +0.07(+1.28%)
May 07, 2014 5.430 5.500 5.227 5.490 2,555,917 +0.11(+2.04%)
May 06, 2014 5.430 5.500 5.365 5.380 1,421,981 -0.04(-0.74%)
May 05, 2014 5.420 5.530 5.360 5.420 1,700,590 +0.00(+0.00%)
May 02, 2014 5.290 5.450 5.280 5.420 1,870,474 +0.14(+2.65%)
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.