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 31, 2012 2.560 2.620 2.480 2.510 745,488 -0.08(-3.09%)
Jul 30, 2012 2.610 2.620 2.560 2.590 423,280 +0.01(+0.58%)
Jul 27, 2012 2.480 2.610 2.470 2.575 704,587 +0.10(+3.83%)
Jul 26, 2012 2.500 2.505 2.440 2.480 666,793 +0.04(+1.64%)
Jul 25, 2012 2.530 2.590 2.400 2.440 1,265,382 -0.06(-2.20%)
Jul 24, 2012 2.670 2.690 2.470 2.495 1,282,204 -0.15(-5.49%)
Jul 23, 2012 2.620 2.690 2.570 2.640 504,822 -0.08(-3.12%)
Jul 20, 2012 2.680 2.730 2.640 2.725 789,883 +0.02(+0.55%)
Jul 19, 2012 2.750 2.800 2.680 2.710 1,031,527 -0.03(-1.09%)
Jul 18, 2012 2.810 2.829 2.700 2.740 1,227,850 -0.04(-1.44%)
Jul 17, 2012 2.940 2.970 2.730 2.780 1,373,379 -0.12(-4.14%)
Jul 16, 2012 3.000 3.030 2.890 2.900 722,546 -0.14(-4.61%)
Jul 13, 2012 2.980 3.070 2.980 3.040 535,594 +0.09(+3.05%)
Jul 12, 2012 3.040 3.060 2.930 2.950 920,225 -0.14(-4.53%)
Jul 11, 2012 3.180 3.220 3.040 3.090 639,812 -0.07(-2.22%)
Jul 10, 2012 3.350 3.380 3.110 3.160 1,075,060 -0.17(-5.11%)
Jul 09, 2012 3.220 3.350 3.139 3.330 662,748 +0.11(+3.42%)
Jul 06, 2012 3.240 3.320 3.180 3.220 538,994 -0.09(-2.72%)
Jul 05, 2012 3.330 3.350 3.230 3.310 547,475 -0.04(-1.19%)
Jul 03, 2012 3.250 3.350 3.250 3.350 514,012 +0.13(+4.04%)
Jul 02, 2012 3.180 3.230 3.080 3.220 777,227 +0.04(+1.10%)
Jun 29, 2012 3.200 3.200 3.120 3.185 736,026 +0.06(+2.08%)
Jun 28, 2012 3.020 3.130 2.980 3.120 623,260 +0.07(+2.30%)
Jun 27, 2012 2.920 3.070 2.920 3.050 577,827 +0.16(+5.54%)
Jun 26, 2012 2.930 2.950 2.840 2.890 616,942 -0.03(-1.03%)
Jun 25, 2012 2.940 2.950 2.870 2.920 446,476 -0.11(-3.63%)
Jun 22, 2012 3.020 3.040 2.920 3.030 735,004 +0.02(+0.83%)
Jun 21, 2012 3.160 3.160 2.950 3.005 661,018 -0.17(-5.21%)
Jun 20, 2012 3.190 3.230 3.090 3.170 794,520 -0.04(-1.09%)
Jun 19, 2012 3.120 3.230 3.051 3.205 1,351,834 +0.10(+3.05%)
Jun 18, 2012 3.100 3.200 3.040 3.110 1,338,235 -0.05(-1.58%)
Jun 15, 2012 2.890 3.450 2.570 3.160 10,712,616 +0.26(+8.97%)
Jun 14, 2012 2.770 2.920 2.710 2.900 892,224 +0.14(+5.07%)
Jun 13, 2012 2.930 2.950 2.750 2.760 649,435 -0.19(-6.44%)
Jun 12, 2012 2.770 2.950 2.700 2.950 867,911 +0.20(+7.27%)
Jun 11, 2012 3.080 3.100 2.730 2.750 845,191 -0.29(-9.54%)
Jun 08, 2012 2.850 3.050 2.830 3.040 1,447,010 +0.16(+5.56%)
Jun 07, 2012 2.930 3.010 2.840 2.880 862,059 +0.01(+0.35%)
Jun 06, 2012 2.740 2.870 2.710 2.870 957,317 +0.17(+6.30%)
Jun 05, 2012 2.570 2.710 2.561 2.700 616,188 +0.11(+4.25%)
Jun 04, 2012 2.570 2.650 2.490 2.590 961,720 +0.03(+1.17%)
Jun 01, 2012 2.670 2.670 2.540 2.560 1,029,629 -0.20(-7.25%)
May 31, 2012 2.800 2.830 2.650 2.760 968,135 -0.03(-1.08%)
May 30, 2012 2.760 2.840 2.700 2.790 835,850 -0.06(-2.11%)
May 29, 2012 2.610 2.860 2.610 2.850 1,317,919 +0.29(+11.33%)
May 25, 2012 2.620 2.690 2.550 2.560 696,355 -0.07(-2.66%)
May 24, 2012 2.680 2.750 2.580 2.630 1,056,069 -0.03(-1.13%)
May 23, 2012 2.570 2.680 2.500 2.660 808,323 +0.04(+1.53%)
May 22, 2012 2.690 2.800 2.560 2.620 1,153,912 -0.09(-3.32%)
May 21, 2012 2.510 2.710 2.510 2.710 571,695 +0.20(+7.97%)
May 18, 2012 2.520 2.650 2.500 2.510 921,004 -0.02(-0.79%)
May 17, 2012 2.510 2.660 2.510 2.530 736,671 +0.02(+0.80%)
May 16, 2012 2.630 2.730 2.500 2.510 887,097 -0.10(-3.83%)
May 15, 2012 2.700 2.779 2.580 2.610 833,435 -0.08(-2.97%)
May 14, 2012 2.760 2.789 2.680 2.690 787,638 -0.14(-4.95%)
May 11, 2012 2.820 2.950 2.790 2.830 793,799 -0.04(-1.39%)
May 10, 2012 2.750 2.970 2.700 2.870 1,356,812 +0.16(+5.90%)
May 09, 2012 2.700 2.770 2.670 2.710 707,934 -0.06(-2.17%)
May 08, 2012 2.800 2.820 2.660 2.770 1,111,568 -0.06(-2.12%)
May 07, 2012 2.880 2.930 2.780 2.830 931,957 -0.07(-2.41%)
May 04, 2012 2.800 2.950 2.800 2.900 1,178,466 +0.09(+3.20%)
May 03, 2012 2.960 3.010 2.800 2.810 1,049,049 -0.17(-5.70%)
May 02, 2012 3.030 3.090 2.950 2.980 748,697 -0.07(-2.30%)
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.