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 (%)
Sep 30, 2011 2.600 2.780 2.500 2.640 1,238,424 -0.04(-1.49%)
Sep 29, 2011 2.950 2.980 2.530 2.680 2,320,527 -0.15(-5.30%)
Sep 28, 2011 3.150 3.180 2.800 2.830 1,450,637 -0.31(-9.87%)
Sep 27, 2011 3.260 3.350 3.090 3.140 2,159,977 +0.00(+0.00%)
Sep 26, 2011 2.940 3.140 2.690 3.140 1,541,208 +0.22(+7.53%)
Sep 23, 2011 2.950 3.010 2.860 2.920 1,227,281 -0.02(-0.68%)
Sep 22, 2011 3.000 3.080 2.860 2.940 2,386,308 -0.24(-7.55%)
Sep 21, 2011 3.380 3.490 3.180 3.180 1,397,942 -0.19(-5.64%)
Sep 20, 2011 3.400 3.450 3.340 3.370 1,524,229 -0.01(-0.30%)
Sep 19, 2011 3.360 3.480 3.310 3.380 1,467,580 -0.04(-1.17%)
Sep 16, 2011 3.450 3.500 3.330 3.420 2,442,137 +0.00(+0.00%)
Sep 15, 2011 3.520 3.580 3.330 3.420 1,541,133 -0.04(-1.16%)
Sep 14, 2011 3.550 3.550 3.320 3.460 1,421,394 -0.02(-0.57%)
Sep 13, 2011 3.420 3.540 3.350 3.480 1,195,710 +0.08(+2.35%)
Sep 12, 2011 3.280 3.410 3.280 3.400 1,064,011 +0.05(+1.49%)
Sep 09, 2011 3.400 3.540 3.280 3.350 1,379,128 -0.08(-2.33%)
Sep 08, 2011 3.540 3.620 3.430 3.430 1,278,127 -0.17(-4.72%)
Sep 07, 2011 3.450 3.640 3.400 3.600 1,513,570 +0.23(+6.82%)
Sep 06, 2011 3.210 3.370 3.160 3.370 1,190,652 +0.07(+2.12%)
Sep 02, 2011 3.420 3.450 3.210 3.300 1,932,996 -0.26(-7.30%)
Sep 01, 2011 3.690 3.700 3.530 3.560 1,656,045 -0.13(-3.52%)
Aug 31, 2011 3.670 3.750 3.500 3.690 1,924,382 +0.04(+1.10%)
Aug 30, 2011 3.600 3.740 3.450 3.650 1,559,534 -0.01(-0.27%)
Aug 29, 2011 3.370 3.670 3.350 3.660 1,925,325 +0.35(+10.57%)
Aug 26, 2011 2.980 3.320 2.970 3.310 2,928,027 +0.27(+8.88%)
Aug 25, 2011 3.200 3.250 3.020 3.040 889,322 -0.11(-3.49%)
Aug 24, 2011 3.120 3.250 3.050 3.150 1,574,671 +0.03(+0.96%)
Aug 23, 2011 3.000 3.130 2.920 3.120 2,616,628 +0.17(+5.76%)
Aug 22, 2011 3.260 3.280 2.910 2.950 2,429,367 -0.13(-4.22%)
Aug 19, 2011 3.100 3.320 3.010 3.080 1,669,307 -0.14(-4.35%)
Aug 18, 2011 3.330 3.350 3.060 3.220 2,380,899 -0.18(-5.29%)
Aug 17, 2011 3.440 3.570 3.370 3.400 1,062,460 +0.03(+0.89%)
Aug 16, 2011 3.610 3.610 3.340 3.370 2,476,643 -0.35(-9.41%)
Aug 15, 2011 3.430 3.740 3.430 3.720 1,669,390 +0.34(+10.06%)
Aug 12, 2011 3.530 3.730 3.260 3.380 2,300,357 -0.07(-2.03%)
Aug 11, 2011 3.240 3.490 3.150 3.450 2,673,738 +0.28(+8.83%)
Aug 10, 2011 3.430 3.510 3.030 3.170 4,309,780 -0.38(-10.70%)
Aug 09, 2011 3.480 3.550 3.100 3.550 4,330,312 +0.46(+14.89%)
Aug 08, 2011 3.320 3.400 2.680 3.090 5,939,229 -0.54(-14.88%)
Aug 05, 2011 3.900 4.040 3.470 3.630 2,426,276 -0.18(-4.72%)
Aug 04, 2011 4.190 4.190 3.810 3.810 2,665,970 -0.48(-11.19%)
Aug 03, 2011 4.420 4.510 4.110 4.290 2,505,272 -0.12(-2.72%)
Aug 02, 2011 4.650 4.810 4.410 4.410 1,664,487 -0.29(-6.17%)
Aug 01, 2011 4.790 4.850 4.500 4.700 2,461,985 +0.11(+2.40%)
Jul 29, 2011 4.530 4.660 4.430 4.590 1,872,673 -0.06(-1.29%)
Jul 28, 2011 4.770 4.918 4.590 4.650 1,414,973 -0.06(-1.27%)
Jul 27, 2011 4.830 4.950 4.670 4.710 2,438,092 -0.10(-2.08%)
Jul 26, 2011 4.960 5.020 4.800 4.810 1,851,926 -0.15(-3.02%)
Jul 25, 2011 4.970 5.120 4.770 4.960 1,820,199 -0.12(-2.36%)
Jul 22, 2011 4.990 5.110 4.950 5.080 1,447,441 +0.02(+0.40%)
Jul 21, 2011 5.150 5.180 4.970 5.060 2,091,348 -0.02(-0.39%)
Jul 20, 2011 5.060 5.160 4.920 5.080 3,122,133 +0.11(+2.21%)
Jul 19, 2011 4.450 5.000 4.420 4.970 5,103,777 +0.62(+14.25%)
Jul 18, 2011 4.390 4.470 4.270 4.350 1,785,159 -0.12(-2.68%)
Jul 15, 2011 4.150 4.490 4.150 4.470 2,147,838 +0.39(+9.56%)
Jul 14, 2011 4.450 4.510 4.060 4.080 2,523,650 -0.33(-7.48%)
Jul 13, 2011 4.260 4.520 4.260 4.410 2,384,983 +0.19(+4.50%)
Jul 12, 2011 4.260 4.380 4.200 4.220 1,534,669 -0.08(-1.86%)
Jul 11, 2011 4.400 4.420 4.260 4.300 2,439,529 -0.19(-4.23%)
Jul 08, 2011 4.510 4.560 4.210 4.490 2,797,384 -0.06(-1.32%)
Jul 07, 2011 4.210 4.630 4.200 4.550 4,361,382 +0.42(+10.17%)
Jul 06, 2011 4.100 4.180 3.910 4.130 2,762,853 -0.02(-0.48%)
Jul 05, 2011 3.820 4.170 3.800 4.150 3,479,394 +0.38(+10.08%)
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.