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 (%)
Apr 30, 2015 3.750 3.845 3.660 3.800 1,963,525 +0.08(+2.15%)
Apr 29, 2015 3.600 3.780 3.555 3.720 1,500,108 +0.12(+3.33%)
Apr 28, 2015 3.570 3.630 3.530 3.600 993,220 +0.06(+1.69%)
Apr 27, 2015 3.650 3.680 3.520 3.540 1,092,145 -0.09(-2.48%)
Apr 24, 2015 3.670 3.710 3.560 3.630 2,947,794 -0.09(-2.42%)
Apr 23, 2015 3.590 3.720 3.580 3.720 1,200,277 +0.16(+4.49%)
Apr 22, 2015 3.630 3.668 3.510 3.560 858,384 -0.05(-1.39%)
Apr 21, 2015 3.770 3.780 3.610 3.610 1,331,100 -0.12(-3.22%)
Apr 20, 2015 3.650 3.800 3.610 3.730 1,374,639 +0.09(+2.47%)
Apr 17, 2015 3.780 3.795 3.610 3.640 1,923,372 -0.17(-4.46%)
Apr 16, 2015 3.810 3.980 3.760 3.810 1,672,064 -0.07(-1.80%)
Apr 15, 2015 3.650 3.940 3.650 3.880 2,726,237 +0.29(+8.08%)
Apr 14, 2015 3.510 3.640 3.450 3.590 2,042,442 +0.11(+3.16%)
Apr 13, 2015 3.500 3.550 3.460 3.480 1,733,470 +0.06(+1.75%)
Apr 10, 2015 3.590 3.600 3.370 3.420 2,537,986 -0.13(-3.66%)
Apr 09, 2015 3.600 3.670 3.540 3.550 1,828,847 -0.02(-0.56%)
Apr 08, 2015 3.670 3.720 3.560 3.570 1,853,112 -0.10(-2.72%)
Apr 07, 2015 3.540 3.730 3.515 3.670 2,940,628 +0.13(+3.67%)
Apr 06, 2015 3.360 3.585 3.350 3.540 3,143,910 +0.19(+5.67%)
Apr 02, 2015 3.290 3.350 3.350 3.350 1,132,000 +0.05(+1.52%)
Apr 01, 2015 3.260 3.370 3.240 3.300 1,530,143 +0.05(+1.54%)
Mar 31, 2015 3.150 3.270 3.150 3.250 1,334,911 +0.06(+1.88%)
Mar 30, 2015 3.270 3.280 3.120 3.190 1,980,945 -0.07(-2.15%)
Mar 27, 2015 3.210 3.300 3.183 3.260 1,776,771 +0.01(+0.31%)
Mar 26, 2015 3.180 3.250 3.135 3.250 2,014,755 +0.15(+4.84%)
Mar 25, 2015 3.110 3.170 3.070 3.100 1,648,099 +0.00(+0.00%)
Mar 24, 2015 3.030 3.120 3.030 3.100 1,496,052 +0.07(+2.31%)
Mar 23, 2015 3.000 3.130 2.970 3.030 3,481,788 +0.12(+4.12%)
Mar 20, 2015 3.190 3.270 2.910 2.910 13,875,926 -0.21(-6.73%)
Mar 19, 2015 3.300 3.380 3.110 3.120 3,147,832 -0.28(-8.24%)
Mar 18, 2015 3.140 3.420 3.105 3.400 2,336,549 +0.22(+6.92%)
Mar 17, 2015 3.100 3.270 3.100 3.180 1,724,628 +0.02(+0.63%)
Mar 16, 2015 3.110 3.160 3.010 3.160 1,694,587 +0.01(+0.32%)
Mar 13, 2015 3.140 3.200 3.070 3.150 1,784,471 -0.01(-0.32%)
Mar 12, 2015 3.250 3.255 3.150 3.160 1,370,118 -0.06(-2.02%)
Mar 11, 2015 3.190 3.240 3.110 3.225 1,796,712 +0.08(+2.38%)
Mar 10, 2015 3.270 3.310 3.150 3.150 2,159,428 -0.18(-5.41%)
Mar 09, 2015 3.200 3.410 3.200 3.330 2,519,237 +0.12(+3.90%)
Mar 06, 2015 3.180 3.340 3.110 3.205 3,747,396 +0.10(+3.05%)
Mar 05, 2015 3.250 3.250 3.030 3.110 1,858,382 -0.02(-0.64%)
Mar 04, 2015 3.240 3.160 3.070 3.130 1,410,598 -0.03(-0.95%)
Mar 03, 2015 3.070 3.165 3.040 3.160 1,881,306 +0.13(+4.29%)
Mar 02, 2015 3.060 3.090 2.950 3.030 1,710,980 -0.02(-0.66%)
Feb 27, 2015 3.200 3.200 3.010 3.050 1,449,257 -0.10(-3.17%)
Feb 26, 2015 3.210 3.210 3.050 3.150 1,763,805 -0.08(-2.48%)
Feb 25, 2015 3.150 3.250 3.100 3.230 1,671,904 +0.10(+3.19%)
Feb 24, 2015 3.120 3.180 3.090 3.130 1,248,176 +0.04(+1.29%)
Feb 23, 2015 3.100 3.195 3.050 3.090 1,813,087 -0.07(-2.22%)
Feb 20, 2015 3.230 3.280 3.130 3.160 1,685,269 -0.06(-1.86%)
Feb 19, 2015 3.150 3.300 3.110 3.220 2,180,156 -0.09(-2.72%)
Feb 18, 2015 3.400 3.500 3.290 3.310 1,906,066 -0.14(-4.06%)
Feb 17, 2015 3.430 3.530 3.355 3.450 1,539,973 -0.01(-0.29%)
Feb 13, 2015 3.510 3.460 3.460 3.460 1,958,300 +0.04(+1.17%)
Feb 12, 2015 3.230 3.480 3.230 3.420 2,963,476 +0.21(+6.54%)
Feb 11, 2015 3.050 3.260 2.960 3.210 2,683,901 +0.08(+2.56%)
Feb 10, 2015 3.300 3.300 3.050 3.130 2,121,727 -0.17(-5.15%)
Feb 09, 2015 3.320 3.430 3.275 3.300 2,416,729 +0.01(+0.30%)
Feb 06, 2015 3.360 3.420 3.240 3.290 2,837,561 -0.02(-0.60%)
Feb 05, 2015 3.290 3.470 3.220 3.310 2,671,812 +0.07(+2.16%)
Feb 04, 2015 3.310 3.420 3.060 3.240 3,765,455 -0.21(-6.09%)
Feb 03, 2015 3.280 3.560 3.235 3.450 4,564,561 +0.20(+6.15%)
Feb 02, 2015 3.060 3.250 3.010 3.250 2,693,063 +0.29(+9.80%)
Jan 30, 2015 2.850 3.030 2.810 2.960 2,379,725 +0.07(+2.42%)
Jan 29, 2015 2.950 2.990 2.770 2.890 2,579,972 -0.02(-0.69%)
Jan 28, 2015 3.200 3.200 2.900 2.910 2,036,029 -0.32(-9.91%)
Jan 27, 2015 3.090 3.290 2.970 3.230 2,948,256 +0.11(+3.53%)
Jan 26, 2015 2.920 3.130 2.870 3.120 2,407,541 +0.21(+7.22%)
Jan 23, 2015 2.920 3.000 2.840 2.910 1,690,379 -0.02(-0.68%)
Jan 22, 2015 2.910 2.940 2.750 2.930 1,858,604 +0.07(+2.45%)
Jan 21, 2015 2.740 2.880 2.740 2.860 2,040,802 +0.17(+6.32%)
Jan 20, 2015 2.810 2.810 2.620 2.690 1,921,968 -0.12(-4.27%)
Jan 16, 2015 2.690 2.835 2.660 2.810 2,019,018 +0.12(+4.46%)
Jan 15, 2015 3.040 3.040 2.690 2.690 2,593,134 -0.25(-8.50%)
Jan 14, 2015 2.690 2.960 2.670 2.940 3,464,024 +0.20(+7.30%)
Jan 13, 2015 2.690 2.830 2.600 2.740 2,196,905 +0.05(+1.86%)
Jan 12, 2015 2.800 2.820 2.670 2.690 2,089,593 -0.21(-7.24%)
Jan 09, 2015 2.870 2.920 2.750 2.900 1,887,377 +0.05(+1.75%)
Jan 08, 2015 2.780 2.910 2.720 2.850 2,599,030 +0.11(+4.01%)
Jan 07, 2015 2.780 2.800 2.600 2.740 1,936,386 +0.01(+0.37%)
Jan 06, 2015 2.770 2.890 2.600 2.730 2,551,084 -0.14(-4.88%)
Jan 05, 2015 2.920 2.930 2.750 2.870 1,909,157 -0.10(-3.37%)
Jan 02, 2015 2.870 2.980 2.830 2.970 1,892,973 +0.03(+1.02%)
Dec 31, 2014 2.900 2.940 2.940 2.940 3,180,300 +0.00(+0.00%)
Dec 30, 2014 3.030 3.060 2.920 2.940 2,117,331 -0.13(-4.23%)
Dec 29, 2014 3.140 3.240 3.000 3.070 2,059,271 -0.07(-2.23%)
Dec 26, 2014 3.170 3.300 3.090 3.140 1,507,066 -0.02(-0.63%)
Dec 24, 2014 3.250 3.160 3.160 3.160 1,367,500 -0.13(-3.95%)
Dec 23, 2014 3.250 3.290 3.170 3.290 2,176,218 +0.10(+3.13%)
Dec 22, 2014 3.200 3.330 3.110 3.190 2,748,930 -0.07(-2.15%)
Dec 19, 2014 3.040 3.270 2.930 3.260 5,402,918 +0.27(+9.03%)
Dec 18, 2014 3.100 3.190 2.875 2.990 3,890,314 +0.03(+0.84%)
Dec 17, 2014 2.640 3.040 2.640 2.965 5,163,281 +0.30(+11.47%)
Dec 16, 2014 2.450 2.830 2.430 2.660 4,987,632 +0.10(+3.91%)
Dec 15, 2014 2.750 2.780 2.520 2.560 3,956,780 -0.07(-2.66%)
Dec 12, 2014 2.450 2.730 2.400 2.630 3,842,594 +0.13(+5.20%)
Dec 11, 2014 2.530 2.690 2.470 2.500 3,424,244 -0.02(-0.79%)
Dec 10, 2014 2.580 2.600 2.450 2.520 3,608,972 -0.12(-4.55%)
Dec 09, 2014 2.370 2.650 2.330 2.640 3,421,276 +0.28(+11.86%)
Dec 08, 2014 2.510 2.590 2.360 2.360 3,919,395 -0.29(-10.94%)
Dec 05, 2014 2.880 2.880 2.540 2.650 4,380,185 -0.14(-5.02%)
Dec 04, 2014 3.210 3.300 2.720 2.790 4,975,204 -0.46(-14.15%)
Dec 03, 2014 3.250 3.355 3.180 3.250 2,712,804 +0.07(+2.20%)
Dec 02, 2014 3.210 3.420 3.130 3.180 3,321,379 -0.09(-2.75%)
Dec 01, 2014 3.320 3.390 3.020 3.270 4,374,588 -0.06(-1.65%)
Nov 28, 2014 3.820 3.830 3.300 3.325 3,198,334 -0.65(-16.25%)
Nov 26, 2014 4.210 3.970 3.970 3.970 2,209,700 -0.24(-5.70%)
Nov 25, 2014 4.200 4.325 4.050 4.210 2,828,070 +0.03(+0.72%)
Nov 24, 2014 4.360 4.430 4.110 4.180 2,270,287 -0.16(-3.69%)
Nov 21, 2014 4.280 4.450 4.250 4.340 2,943,496 +0.12(+2.84%)
Nov 20, 2014 3.970 4.220 3.970 4.220 2,605,129 +0.23(+5.76%)
Nov 19, 2014 3.980 4.070 3.880 3.990 1,773,067 +0.03(+0.76%)
Nov 18, 2014 3.900 4.040 3.880 3.960 2,255,985 +0.05(+1.28%)
Nov 17, 2014 4.030 4.060 3.850 3.910 2,569,880 -0.16(-3.93%)
Nov 14, 2014 3.910 4.080 3.800 4.070 3,732,125 +0.16(+4.09%)
Nov 13, 2014 4.000 4.048 3.830 3.910 3,340,164 -0.13(-3.22%)
Nov 12, 2014 4.060 4.180 3.970 4.040 2,654,343 -0.12(-2.88%)
Nov 11, 2014 4.140 4.210 4.000 4.160 2,385,000 +0.04(+0.97%)
Nov 10, 2014 4.330 4.390 4.035 4.120 3,502,782 -0.16(-3.74%)
Nov 07, 2014 4.080 4.310 4.055 4.280 3,526,094 +0.21(+5.16%)
Nov 06, 2014 4.100 4.100 3.830 4.070 3,460,461 -0.02(-0.49%)
Nov 05, 2014 3.890 4.170 3.830 4.090 3,465,923 +0.26(+6.79%)
Nov 04, 2014 4.000 4.000 3.770 3.830 2,959,683 -0.18(-4.49%)
Nov 03, 2014 4.170 4.430 4.000 4.010 4,456,836 -0.12(-2.91%)
Oct 31, 2014 3.970 4.140 3.680 4.130 2,601,386 +0.19(+4.69%)
Oct 30, 2014 4.030 4.080 3.810 3.945 2,357,543 -0.15(-3.78%)
Oct 29, 2014 4.060 4.210 4.010 4.100 3,269,270 +0.13(+3.27%)
Oct 28, 2014 3.650 3.970 3.620 3.970 1,890,844 +0.32(+8.77%)
Oct 27, 2014 3.800 4.040 4.040 3.650 2,123,995 -0.39(-9.65%)
Oct 24, 2014 4.060 4.180 3.930 4.040 1,813,956 -0.09(-2.18%)
Oct 23, 2014 4.040 4.210 3.955 4.130 2,363,090 +0.21(+5.36%)
Oct 22, 2014 4.230 4.430 3.905 3.920 3,369,827 -0.28(-6.67%)
Oct 21, 2014 4.100 4.290 4.080 4.200 3,869,932 +0.18(+4.48%)
Oct 20, 2014 3.820 3.910 3.740 4.020 2,733,989 +0.21(+5.51%)
Oct 17, 2014 4.230 4.330 3.770 3.810 4,698,474 -0.20(-4.99%)
Oct 16, 2014 3.480 4.150 3.470 4.010 5,521,762 +0.39(+10.77%)
Oct 15, 2014 3.160 3.630 3.060 3.620 5,957,450 +0.33(+9.86%)
Oct 14, 2014 3.470 3.540 3.210 3.295 4,747,235 -0.12(-3.65%)
Oct 13, 2014 3.800 3.830 3.395 3.420 5,248,166 -0.42(-10.94%)
Oct 10, 2014 4.090 4.130 3.830 3.840 4,336,860 -0.29(-7.02%)
Oct 09, 2014 4.410 4.467 4.050 4.130 2,585,985 -0.38(-8.43%)
Oct 08, 2014 4.500 4.600 4.130 4.510 5,510,125 -0.01(-0.22%)
Oct 07, 2014 4.750 4.860 4.510 4.520 2,513,858 -0.26(-5.44%)
Oct 06, 2014 4.870 5.115 4.760 4.780 3,014,902 -0.09(-1.85%)
Oct 03, 2014 4.890 4.960 4.710 4.870 2,046,741 +0.04(+0.83%)
Oct 02, 2014 4.910 5.100 4.610 4.830 3,642,412 -0.15(-3.01%)
Oct 01, 2014 5.280 5.300 4.920 4.980 3,096,034 -0.30(-5.68%)
Sep 30, 2014 5.500 5.522 5.210 5.280 3,258,761 -0.23(-4.17%)
Sep 29, 2014 5.250 5.525 5.200 5.510 2,164,210 +0.17(+3.09%)
Sep 26, 2014 5.340 5.397 5.250 5.345 1,792,511 +0.05(+1.04%)
Sep 25, 2014 5.470 5.520 5.270 5.290 1,716,632 -0.20(-3.64%)
Sep 24, 2014 5.370 5.580 5.251 5.490 2,158,061 +0.11(+2.04%)
Sep 23, 2014 5.270 5.570 5.204 5.380 2,171,767 +0.10(+1.89%)
Sep 22, 2014 5.550 5.560 5.220 5.280 2,626,102 -0.25(-4.52%)
Sep 19, 2014 5.760 5.811 5.500 5.530 3,765,923 -0.20(-3.49%)
Sep 18, 2014 5.850 5.890 5.670 5.730 2,030,831 -0.11(-1.88%)
Sep 17, 2014 5.780 5.920 5.660 5.840 3,163,414 +0.09(+1.57%)
Sep 16, 2014 5.320 5.840 5.300 5.750 4,513,592 +0.56(+10.79%)
Sep 15, 2014 5.240 5.300 5.109 5.190 1,791,199 -0.07(-1.33%)
Sep 12, 2014 5.420 5.480 5.210 5.260 2,120,559 -0.20(-3.66%)
Sep 11, 2014 5.320 5.490 5.210 5.460 2,045,865 +0.06(+1.11%)
Sep 10, 2014 5.240 5.410 5.100 5.400 1,850,901 +0.15(+2.86%)
Sep 09, 2014 5.330 5.490 5.160 5.250 2,194,926 -0.04(-0.76%)
Sep 08, 2014 5.700 5.722 5.260 5.290 3,061,735 -0.44(-7.68%)
Sep 05, 2014 5.590 5.780 5.580 5.730 1,716,181 +0.12(+2.14%)
Sep 04, 2014 5.850 5.920 5.570 5.610 2,366,090 -0.21(-3.61%)
Sep 03, 2014 5.920 5.970 5.810 5.820 1,636,845 -0.02(-0.34%)
Sep 02, 2014 5.920 6.040 5.800 5.840 3,179,710 -0.07(-1.18%)
Aug 29, 2014 5.860 5.910 5.910 5.910 1,620,500 +0.08(+1.37%)
Aug 28, 2014 5.720 5.850 5.621 5.830 1,349,468 +0.09(+1.57%)
Aug 27, 2014 5.840 5.890 5.670 5.740 1,221,192 -0.11(-1.88%)
Aug 26, 2014 5.800 5.980 5.750 5.850 3,010,034 +0.07(+1.21%)
Aug 25, 2014 5.540 5.840 5.530 5.780 3,787,017 +0.30(+5.47%)
Aug 22, 2014 5.560 5.580 5.410 5.480 1,535,045 -0.08(-1.44%)
Aug 21, 2014 5.490 5.580 5.350 5.560 1,634,554 +0.09(+1.65%)
Aug 20, 2014 5.390 5.500 5.380 5.470 1,245,984 +0.08(+1.48%)
Aug 19, 2014 5.480 5.500 5.350 5.390 2,083,121 -0.08(-1.46%)
Aug 18, 2014 5.510 5.560 5.400 5.470 1,624,135 -0.02(-0.36%)
Aug 15, 2014 5.440 5.520 5.410 5.490 1,530,176 +0.10(+1.86%)
Aug 14, 2014 5.490 5.560 5.360 5.390 2,053,347 -0.12(-2.27%)
Aug 13, 2014 5.430 5.570 5.400 5.515 2,197,157 +0.11(+2.13%)
Aug 12, 2014 5.540 5.590 5.380 5.400 2,735,263 -0.20(-3.57%)
Aug 11, 2014 5.380 5.640 5.350 5.600 3,667,792 +0.29(+5.46%)
Aug 08, 2014 4.970 5.260 4.900 5.310 3,214,615 +0.35(+7.06%)
Aug 07, 2014 5.140 5.200 4.810 4.960 4,187,538 -0.15(-2.94%)
Aug 06, 2014 5.170 5.340 5.040 5.110 3,213,667 +0.09(+1.79%)
Aug 05, 2014 5.200 5.250 4.890 5.020 4,252,719 -0.07(-1.38%)
Aug 04, 2014 4.980 5.140 4.870 5.090 2,830,031 +0.13(+2.62%)
Aug 01, 2014 5.110 5.190 4.850 4.960 3,566,437 -0.14(-2.75%)
Jul 31, 2014 5.490 5.530 5.100 5.100 4,612,750 -0.42(-7.61%)
Jul 30, 2014 5.690 5.740 5.500 5.520 2,312,532 -0.16(-2.82%)
Jul 29, 2014 5.520 5.740 5.505 5.680 2,329,659 +0.18(+3.27%)
Jul 28, 2014 5.810 5.840 5.460 5.500 2,722,014 -0.30(-5.25%)
Jul 25, 2014 5.940 5.970 5.800 5.805 1,848,413 -0.16(-2.60%)
Jul 24, 2014 5.890 6.030 5.780 5.960 2,354,599 +0.07(+1.19%)
Jul 23, 2014 5.750 5.900 5.680 5.890 2,293,284 +0.19(+3.33%)
Jul 22, 2014 5.620 5.800 5.620 5.700 2,291,373 +0.13(+2.33%)
Jul 21, 2014 5.620 5.690 5.510 5.570 1,848,204 -0.10(-1.76%)
Jul 18, 2014 5.610 5.756 5.550 5.670 1,675,869 +0.03(+0.53%)
Jul 17, 2014 5.760 5.870 5.571 5.640 2,278,466 -0.10(-1.74%)
Jul 16, 2014 5.700 5.850 5.700 5.740 2,284,635 +0.08(+1.41%)
Jul 15, 2014 6.070 6.070 5.540 5.660 4,708,469 -0.31(-5.19%)
Jul 14, 2014 5.870 6.170 5.860 5.970 2,866,639 +0.12(+2.05%)
Jul 11, 2014 6.070 6.100 5.830 5.850 2,741,153 -0.26(-4.26%)
Jul 10, 2014 5.970 6.220 5.900 6.110 2,623,917 -0.07(-1.13%)
Jul 09, 2014 5.980 6.190 5.930 6.180 2,752,853 +0.18(+3.00%)
Jul 08, 2014 5.860 6.098 5.660 6.000 3,701,521 +0.14(+2.39%)
Jul 07, 2014 6.130 6.130 5.840 5.860 2,833,929 -0.28(-4.56%)
Jul 03, 2014 6.230 6.140 6.140 6.140 1,409,500 -0.09(-1.44%)
Jul 02, 2014 6.280 6.420 6.120 6.230 2,823,154 -0.05(-0.80%)
Jul 01, 2014 6.330 6.450 6.260 6.280 2,681,984 +0.02(+0.32%)
Jun 30, 2014 6.240 6.410 6.130 6.260 3,794,130 +0.03(+0.48%)
Jun 27, 2014 6.040 6.240 6.000 6.230 3,347,462 +0.18(+2.98%)
Jun 26, 2014 5.850 6.130 5.660 6.050 4,055,353 +0.21(+3.60%)
Jun 25, 2014 5.550 5.850 5.530 5.840 3,263,154 +0.28(+5.04%)
Jun 24, 2014 5.910 5.970 5.520 5.560 4,683,790 -0.35(-5.92%)
Jun 23, 2014 5.580 5.960 5.550 5.910 6,404,389 +0.33(+5.91%)
Jun 20, 2014 5.220 5.600 5.200 5.580 15,117,019 +0.36(+6.90%)
Jun 19, 2014 5.340 5.380 5.180 5.220 11,798,487 -0.20(-3.69%)
Jun 18, 2014 5.400 5.630 5.380 5.420 4,232,586 +0.05(+0.93%)
Jun 17, 2014 5.300 5.440 5.220 5.370 2,178,958 +0.04(+0.75%)
Jun 16, 2014 5.150 5.340 5.140 5.330 2,154,138 +0.19(+3.70%)
Jun 13, 2014 5.220 5.270 5.100 5.140 2,536,595 -0.03(-0.58%)
Jun 12, 2014 5.240 5.349 5.130 5.170 2,185,513 +0.03(+0.58%)
Jun 11, 2014 5.220 5.230 5.100 5.140 1,967,778 -0.09(-1.72%)
Jun 10, 2014 5.360 5.430 5.220 5.230 1,662,774 -0.05(-0.95%)
Jun 06, 2014 5.300 5.450 5.260 5.280 3,541,967 +0.05(+0.96%)
Jun 05, 2014 5.050 5.230 4.880 5.230 5,775,519 +0.58(+12.47%)
Jun 04, 2014 4.850 4.860 4.550 4.650 2,678,447 -0.20(-4.12%)
Jun 03, 2014 4.890 4.890 4.750 4.850 1,487,168 +0.01(+0.21%)
Jun 02, 2014 5.020 5.080 4.811 4.840 1,775,633 -0.18(-3.59%)
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.