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 (%)
Jul 30, 2010 2.840 2.960 2.840 2.950 238,665 +0.07(+2.43%)
Jul 29, 2010 2.980 2.990 2.850 2.880 238,491 -0.06(-2.04%)
Jul 28, 2010 2.890 2.980 2.890 2.940 470,710 +0.04(+1.38%)
Jul 27, 2010 2.970 2.990 2.900 2.900 375,777 -0.04(-1.36%)
Jul 26, 2010 2.920 2.990 2.890 2.940 457,802 +0.02(+0.68%)
Jul 23, 2010 2.880 2.990 2.880 2.920 638,606 +0.04(+1.39%)
Jul 22, 2010 2.940 2.950 2.870 2.880 465,844 -0.01(-0.35%)
Jul 21, 2010 2.870 2.920 2.820 2.890 365,447 +0.04(+1.40%)
Jul 20, 2010 2.680 2.850 2.660 2.850 363,158 +0.14(+5.17%)
Jul 19, 2010 2.800 2.850 2.710 2.710 396,954 -0.10(-3.56%)
Jul 16, 2010 2.840 2.860 2.710 2.810 617,505 -0.09(-3.10%)
Jul 15, 2010 2.980 2.980 2.810 2.900 378,219 -0.06(-2.03%)
Jul 14, 2010 3.000 3.050 2.950 2.960 472,144 -0.04(-1.33%)
Jul 13, 2010 3.050 3.050 2.930 3.000 539,760 +0.00(+0.00%)
Jul 12, 2010 3.000 3.050 2.950 3.000 540,601 +0.00(+0.00%)
Jul 09, 2010 2.980 3.000 2.910 3.000 341,991 +0.02(+0.67%)
Jul 08, 2010 3.000 3.000 2.890 2.980 618,027 +0.02(+0.68%)
Jul 07, 2010 2.710 2.960 2.690 2.960 558,513 +0.26(+9.63%)
Jul 06, 2010 2.740 2.830 2.630 2.700 506,905 -0.02(-0.74%)
Jul 02, 2010 2.770 2.830 2.660 2.720 310,972 -0.03(-1.09%)
Jul 01, 2010 2.790 2.820 2.570 2.750 501,132 -0.05(-1.79%)
Jun 30, 2010 2.810 2.910 2.790 2.800 775,506 -0.01(-0.36%)
Jun 29, 2010 2.850 2.880 2.700 2.810 806,530 -0.06(-2.09%)
Jun 25, 2010 2.790 3.000 2.690 2.870 7,779,064 +0.07(+2.50%)
Jun 24, 2010 2.710 2.840 2.680 2.800 389,299 +0.03(+1.08%)
Jun 23, 2010 2.730 2.820 2.650 2.770 483,844 +0.01(+0.36%)
Jun 22, 2010 2.800 2.850 2.700 2.760 488,394 -0.07(-2.47%)
Jun 21, 2010 3.000 3.080 2.750 2.830 800,985 -0.14(-4.71%)
Jun 18, 2010 2.930 2.970 2.810 2.970 404,274 +0.07(+2.41%)
Jun 17, 2010 3.000 3.000 2.830 2.900 407,995 +0.00(+0.00%)
Jun 16, 2010 2.730 2.970 2.700 2.900 715,470 +0.10(+3.57%)
Jun 15, 2010 2.790 2.800 2.630 2.800 398,888 +0.07(+2.56%)
Jun 14, 2010 2.580 2.820 2.580 2.730 642,380 +0.17(+6.64%)
Jun 11, 2010 2.370 2.620 2.370 2.560 260,087 +0.16(+6.67%)
Jun 10, 2010 2.400 2.400 2.300 2.400 322,693 +0.10(+4.35%)
Jun 09, 2010 2.360 2.400 2.270 2.300 130,032 -0.01(-0.43%)
Jun 08, 2010 2.350 2.360 2.230 2.310 222,968 +0.01(+0.43%)
Jun 07, 2010 2.420 2.430 2.250 2.300 239,940 -0.13(-5.35%)
Jun 04, 2010 2.430 2.530 2.400 2.430 353,944 -0.07(-2.80%)
Jun 03, 2010 2.550 2.550 2.479 2.500 454,566 -0.05(-1.96%)
Jun 02, 2010 2.500 2.550 2.410 2.550 284,169 +0.05(+2.00%)
Jun 01, 2010 2.550 2.580 2.400 2.500 254,449 -0.12(-4.58%)
May 28, 2010 2.580 2.630 2.540 2.620 211,093 +0.04(+1.55%)
May 27, 2010 2.540 2.620 2.490 2.580 486,097 +0.17(+7.05%)
May 26, 2010 2.430 2.560 2.400 2.410 376,997 +0.02(+0.84%)
May 25, 2010 2.260 2.400 2.210 2.390 264,318 -0.01(-0.42%)
May 24, 2010 2.360 2.530 2.360 2.400 277,299 +0.00(+0.00%)
May 21, 2010 2.140 2.550 2.130 2.400 722,199 +0.17(+7.62%)
May 20, 2010 2.190 2.260 2.090 2.230 635,191 -0.13(-5.51%)
May 19, 2010 2.480 2.500 2.260 2.360 488,121 -0.17(-6.72%)
May 18, 2010 2.720 2.750 2.490 2.530 354,694 -0.12(-4.53%)
May 17, 2010 2.770 2.770 2.460 2.650 424,638 -0.08(-2.93%)
May 14, 2010 2.800 2.840 2.650 2.730 349,660 -0.14(-4.88%)
May 13, 2010 2.800 2.890 2.700 2.870 605,235 +0.12(+4.36%)
May 12, 2010 2.640 2.804 2.620 2.750 492,219 +0.10(+3.77%)
May 11, 2010 2.660 2.700 2.550 2.650 487,986 -0.14(-5.02%)
May 10, 2010 2.640 2.790 2.560 2.790 549,817 +0.33(+13.41%)
May 07, 2010 2.500 2.560 2.300 2.460 711,405 -0.08(-3.15%)
May 06, 2010 2.660 2.740 2.180 2.540 1,210,961 -0.18(-6.62%)
May 05, 2010 2.770 2.850 2.590 2.720 582,483 -0.11(-3.89%)
May 04, 2010 2.890 2.960 2.800 2.830 460,608 -0.15(-5.03%)
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.