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 (%)
Jun 30, 2011 3.700 3.950 3.690 3.830 4,176,706 +0.26(+7.28%)
Jun 29, 2011 3.130 3.615 3.130 3.570 5,113,225 +0.46(+14.79%)
Jun 28, 2011 3.090 3.160 3.070 3.110 1,804,582 +0.07(+2.30%)
Jun 27, 2011 3.040 3.190 3.010 3.040 2,235,480 -0.19(-5.88%)
Jun 24, 2011 3.250 3.350 3.080 3.230 5,469,246 -0.04(-1.22%)
Jun 23, 2011 3.200 3.280 3.100 3.270 1,782,694 -0.02(-0.61%)
Jun 22, 2011 3.370 3.490 3.270 3.290 1,660,032 -0.08(-2.37%)
Jun 21, 2011 3.200 3.430 3.180 3.370 2,178,199 +0.21(+6.65%)
Jun 20, 2011 3.070 3.300 3.060 3.160 2,136,852 +0.00(+0.00%)
Jun 17, 2011 3.350 3.400 3.140 3.160 8,855,569 -0.15(-4.39%)
Jun 16, 2011 3.330 3.390 3.210 3.305 1,633,301 +0.06(+2.01%)
Jun 15, 2011 3.340 3.370 3.160 3.240 1,740,266 -0.17(-4.99%)
Jun 14, 2011 3.260 3.450 3.250 3.410 2,067,899 +0.24(+7.57%)
Jun 13, 2011 3.590 3.640 3.120 3.170 3,849,510 -0.43(-11.94%)
Jun 10, 2011 3.770 3.850 3.510 3.600 2,117,683 -0.18(-4.76%)
Jun 09, 2011 3.690 3.870 3.650 3.780 1,794,415 +0.16(+4.42%)
Jun 08, 2011 3.630 3.750 3.610 3.620 1,790,852 -0.02(-0.55%)
Jun 07, 2011 3.760 3.820 3.620 3.640 1,578,154 -0.06(-1.62%)
Jun 06, 2011 3.970 3.990 3.700 3.700 1,584,205 -0.22(-5.61%)
Jun 03, 2011 3.960 4.060 3.850 3.920 1,731,518 +0.03(+0.77%)
May 24, 2011 3.850 4.020 3.850 3.890 1,362,993 -0.05(-1.27%)
May 23, 2011 3.980 3.980 3.850 3.940 1,207,975 -0.15(-3.67%)
May 20, 2011 4.120 4.180 4.010 4.090 1,193,304 -0.06(-1.45%)
May 19, 2011 4.110 4.190 4.000 4.150 1,003,716 +0.07(+1.72%)
May 18, 2011 3.810 4.090 3.800 4.080 1,486,279 +0.30(+7.94%)
May 17, 2011 3.960 3.960 3.770 3.780 2,416,461 -0.20(-5.03%)
May 16, 2011 4.090 4.270 3.970 3.980 1,535,652 -0.16(-3.86%)
May 13, 2011 4.360 4.430 4.130 4.140 1,135,789 -0.22(-5.05%)
May 12, 2011 4.220 4.390 4.090 4.360 1,815,677 +0.09(+2.11%)
May 11, 2011 4.600 4.640 4.210 4.270 2,395,879 -0.37(-7.97%)
May 10, 2011 4.450 4.720 4.450 4.640 1,835,431 +0.22(+4.98%)
May 09, 2011 4.350 4.460 4.150 4.420 1,258,028 +0.19(+4.49%)
May 06, 2011 4.180 4.490 4.130 4.230 1,721,852 +0.10(+2.42%)
May 05, 2011 4.150 4.310 3.970 4.130 2,925,633 -0.06(-1.43%)
May 04, 2011 4.610 4.640 4.180 4.190 2,471,456 -0.45(-9.70%)
May 03, 2011 4.910 4.939 4.570 4.640 1,756,756 -0.35(-7.01%)
May 02, 2011 4.970 5.210 4.910 4.990 1,577,568 -0.09(-1.77%)
Apr 29, 2011 5.070 5.080 4.990 5.080 800,066 +0.01(+0.20%)
Apr 28, 2011 4.990 5.070 4.900 5.070 910,258 +0.08(+1.60%)
Apr 27, 2011 4.870 5.000 4.718 4.990 1,417,105 +0.14(+2.89%)
Apr 26, 2011 5.130 5.144 4.830 4.850 1,907,688 -0.27(-5.27%)
Apr 25, 2011 5.181 5.290 5.100 5.120 962,549 -0.04(-0.78%)
Apr 21, 2011 5.230 5.250 5.070 5.160 818,094 -0.01(-0.19%)
Apr 20, 2011 4.840 5.170 4.800 5.170 1,812,490 +0.45(+9.53%)
Apr 19, 2011 4.640 4.760 4.560 4.720 1,572,226 +0.14(+3.06%)
Apr 18, 2011 4.860 4.860 4.580 4.580 3,135,903 -0.35(-7.10%)
Apr 15, 2011 5.010 5.080 4.890 4.930 1,495,389 -0.07(-1.40%)
Apr 14, 2011 4.880 5.040 4.860 5.000 818,656 +0.10(+2.04%)
Apr 13, 2011 4.980 5.120 4.850 4.900 1,099,069 +0.00(+0.00%)
Apr 12, 2011 5.150 5.160 4.860 4.900 2,416,506 -0.34(-6.49%)
Apr 11, 2011 5.600 5.670 5.240 5.240 1,472,134 -0.38(-6.76%)
Apr 08, 2011 5.610 5.680 5.439 5.620 1,205,237 +0.10(+1.81%)
Apr 07, 2011 5.480 5.630 5.410 5.520 820,609 +0.00(+0.00%)
Apr 06, 2011 5.710 5.740 5.470 5.520 1,182,507 -0.13(-2.30%)
Apr 05, 2011 5.720 5.750 5.460 5.650 1,336,796 -0.07(-1.22%)
Apr 04, 2011 5.710 5.860 5.690 5.720 1,066,734 +0.04(+0.70%)
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.