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 29, 2016 1.510 1.580 1.480 1.520 3,959,690 +0.08(+5.56%)
Apr 28, 2016 1.280 1.490 1.270 1.440 3,174,150 +0.18(+14.29%)
Apr 27, 2016 1.220 1.280 1.210 1.260 1,586,610 +0.08(+6.78%)
Apr 26, 2016 1.160 1.200 1.150 1.180 613,509 +0.03(+2.61%)
Apr 25, 2016 1.170 1.220 1.130 1.150 790,465 -0.02(-1.71%)
Apr 22, 2016 1.080 1.180 1.080 1.170 1,180,124 +0.08(+7.34%)
Apr 21, 2016 1.110 1.140 1.090 1.090 992,198 +0.01(+0.93%)
Apr 20, 2016 1.060 1.120 1.050 1.080 1,062,004 +0.01(+0.93%)
Apr 19, 2016 1.020 1.095 1.020 1.070 1,069,339 +0.03(+2.88%)
Apr 18, 2016 1.030 1.080 0.9950 1.040 1,237,872 -0.01(-0.95%)
Apr 15, 2016 1.010 1.060 0.9900 1.050 469,389 +0.01(+0.96%)
Apr 14, 2016 1.040 1.060 1.020 1.040 410,379 +0.00(+0.00%)
Apr 13, 2016 1.080 1.080 1.010 1.040 611,798 -0.02(-1.89%)
Apr 12, 2016 0.9800 1.070 0.9800 1.060 1,029,935 +0.08(+8.16%)
Apr 11, 2016 0.9800 1.010 0.9530 0.9800 783,333 +0.03(+2.92%)
Apr 08, 2016 0.9500 0.9900 0.9400 0.9522 609,056 +0.04(+4.61%)
Apr 07, 2016 0.9300 0.9400 0.9100 0.9102 277,587 -0.03(-3.17%)
Apr 06, 2016 0.9170 0.9490 0.9000 0.9400 517,259 +0.05(+5.05%)
Apr 05, 2016 0.9150 0.9200 0.8947 0.8948 521,001 -0.02(-2.21%)
Apr 04, 2016 0.9700 0.9724 0.9110 0.9150 544,422 -0.03(-3.68%)
Apr 01, 2016 0.9900 1.020 0.9500 0.9500 837,251 -0.06(-5.94%)
Mar 31, 2016 1.010 1.040 1.000 1.010 370,855 -0.01(-0.98%)
Mar 30, 2016 1.020 1.040 1.000 1.020 497,309 +0.04(+4.41%)
Mar 29, 2016 0.9700 0.9900 0.9201 0.9769 792,705 +0.00(+0.17%)
Mar 28, 2016 1.010 1.020 0.9715 0.9752 506,543 -0.04(-4.39%)
Mar 24, 2016 1.000 1.020 1.020 1.020 838,500 +0.00(+0.00%)
Mar 23, 2016 1.090 1.100 1.010 1.020 796,054 -0.06(-5.56%)
Mar 22, 2016 1.120 1.140 1.080 1.080 494,605 -0.05(-4.42%)
Mar 21, 2016 1.130 1.180 1.110 1.130 613,231 -0.02(-1.74%)
Mar 18, 2016 1.210 1.250 1.110 1.150 1,232,917 -0.04(-3.36%)
Mar 17, 2016 1.110 1.200 1.071 1.190 1,422,843 +0.12(+11.21%)
Mar 16, 2016 0.9900 1.100 0.9900 1.070 1,178,459 +0.10(+10.23%)
Mar 15, 2016 1.000 1.010 0.9505 0.9707 658,589 -0.03(-2.93%)
Mar 14, 2016 1.050 1.060 0.9702 1.000 1,168,045 -0.05(-4.76%)
Mar 11, 2016 1.100 1.120 1.030 1.050 1,202,142 -0.04(-3.67%)
Mar 10, 2016 1.140 1.140 1.050 1.090 397,475 -0.04(-3.54%)
Mar 09, 2016 1.120 1.170 1.100 1.130 474,460 +0.05(+4.63%)
Mar 08, 2016 1.230 1.240 1.060 1.080 1,179,503 -0.11(-9.24%)
Mar 07, 2016 1.240 1.310 1.160 1.190 2,157,350 +0.04(+3.48%)
Mar 04, 2016 1.020 1.305 1.010 1.150 2,715,575 +0.12(+11.65%)
Mar 03, 2016 1.000 1.070 0.9900 1.030 834,409 +0.04(+4.12%)
Mar 02, 2016 0.9349 0.9900 0.9024 0.9892 477,602 +0.08(+8.72%)
Mar 01, 2016 0.9500 0.9500 0.9010 0.9099 490,907 +0.01(+1.10%)
Feb 29, 2016 0.9200 0.9290 0.8801 0.9000 407,062 +0.02(+2.27%)
Feb 26, 2016 0.8600 0.9167 0.8600 0.8800 566,899 +0.05(+6.02%)
Feb 25, 2016 0.8700 0.8985 0.8050 0.8300 528,999 -0.04(-4.60%)
Feb 24, 2016 0.8700 0.8984 0.8500 0.8700 309,171 -0.01(-1.15%)
Feb 23, 2016 0.9300 0.9500 0.8800 0.8801 648,866 -0.08(-7.93%)
Feb 22, 2016 0.9500 0.9999 0.9200 0.9559 736,400 +0.03(+2.77%)
Feb 19, 2016 0.9875 0.9999 0.9210 0.9301 644,517 -0.06(-6.05%)
Feb 18, 2016 1.050 1.050 0.9600 0.9900 671,075 -0.04(-3.88%)
Feb 17, 2016 0.9400 1.050 0.9062 1.030 1,017,657 +0.10(+10.75%)
Feb 16, 2016 0.9400 0.9500 0.8712 0.9300 597,799 +0.05(+5.69%)
Feb 12, 2016 0.8600 0.8799 0.8799 0.8799 931,300 +0.08(+10.30%)
Feb 11, 2016 0.8000 0.8190 0.7550 0.7977 918,289 -0.00(-0.30%)
Feb 10, 2016 0.8500 0.8700 0.8000 0.8001 742,871 -0.06(-7.25%)
Feb 09, 2016 0.9200 0.9600 0.8626 0.8626 484,463 -0.11(-11.64%)
Feb 08, 2016 0.9200 0.9951 0.8200 0.9762 785,613 +0.05(+5.27%)
Feb 05, 2016 0.9600 0.9800 0.9266 0.9273 539,959 -0.03(-3.42%)
Feb 04, 2016 1.010 1.070 0.9600 0.9601 521,690 -0.05(-4.94%)
Feb 03, 2016 0.9708 1.030 0.9200 1.010 304,915 +0.06(+6.35%)
Feb 02, 2016 1.030 1.030 0.9300 0.9497 379,971 -0.06(-5.97%)
Feb 01, 2016 1.050 1.080 0.9900 1.010 681,528 -0.13(-11.40%)
Jan 29, 2016 1.060 1.140 1.020 1.140 1,072,411 +0.09(+8.57%)
Jan 28, 2016 1.040 1.060 0.9900 1.050 633,111 +0.08(+8.56%)
Jan 27, 2016 0.9890 1.070 0.9672 0.9672 784,327 -0.05(-5.18%)
Jan 26, 2016 0.9400 1.040 0.9300 1.020 690,741 +0.10(+10.33%)
Jan 25, 2016 0.9800 1.020 0.9240 0.9245 774,398 -0.10(-9.36%)
Jan 22, 2016 1.040 1.140 0.9600 1.020 1,464,828 +0.08(+8.20%)
Jan 21, 2016 0.6900 0.9700 0.6900 0.9427 2,127,273 +0.19(+25.68%)
Jan 20, 2016 0.7315 0.7588 0.6500 0.7501 2,488,780 -0.00(-0.27%)
Jan 19, 2016 0.7901 0.8250 0.7405 0.7521 962,118 -0.06(-7.15%)
Jan 15, 2016 0.8200 0.8100 0.8100 0.8100 835,200 -0.05(-5.56%)
Jan 14, 2016 0.8300 0.8610 0.7740 0.8577 785,956 +0.05(+5.72%)
Jan 13, 2016 0.8600 0.9100 0.7800 0.8113 1,385,940 -0.05(-5.66%)
Jan 12, 2016 0.9000 0.9000 0.8500 0.8600 921,353 -0.01(-1.08%)
Jan 11, 2016 0.9501 0.9700 0.8694 0.8694 900,701 -0.08(-8.49%)
Jan 08, 2016 0.9400 0.9737 0.9200 0.9501 616,055 +0.03(+3.64%)
Jan 07, 2016 1.000 1.010 0.9099 0.9167 1,097,624 -0.10(-10.13%)
Jan 06, 2016 1.060 1.080 1.020 1.020 849,013 -0.07(-6.42%)
Jan 05, 2016 1.100 1.120 1.060 1.090 494,466 +0.01(+0.93%)
Jan 04, 2016 1.080 1.139 1.060 1.080 753,798 +0.02(+1.89%)
Dec 31, 2015 1.150 1.060 1.060 1.060 1,676,500 -0.09(-7.83%)
Dec 30, 2015 1.160 1.200 1.140 1.150 837,810 -0.01(-0.86%)
Dec 29, 2015 1.180 1.250 1.150 1.160 1,596,207 +0.01(+0.87%)
Dec 28, 2015 1.120 1.260 1.060 1.150 2,680,131 +0.10(+9.52%)
Dec 24, 2015 1.050 1.050 1.050 1.050 740,300 +0.03(+2.94%)
Dec 23, 2015 0.8800 1.030 0.8800 1.020 834,537 +0.15(+17.09%)
Dec 22, 2015 0.8700 0.9321 0.8503 0.8711 661,815 -0.02(-1.77%)
Dec 21, 2015 0.8900 0.8900 0.8400 0.8868 979,436 -0.00(-0.36%)
Dec 18, 2015 0.8800 0.9270 0.8702 0.8900 747,126 +0.01(+1.12%)
Dec 17, 2015 0.9000 0.9499 0.8700 0.8801 1,867,173 -0.03(-3.71%)
Dec 16, 2015 0.9600 1.010 0.8751 0.9140 1,706,259 -0.04(-3.79%)
Dec 15, 2015 0.9300 1.020 0.9300 0.9500 1,594,181 +0.01(+1.56%)
Dec 14, 2015 1.020 1.040 0.9300 0.9354 1,814,528 -0.10(-10.06%)
Dec 11, 2015 1.030 1.085 1.020 1.040 1,126,024 -0.04(-3.70%)
Dec 10, 2015 1.080 1.110 1.060 1.080 909,957 +0.00(+0.00%)
Dec 09, 2015 1.080 1.150 1.060 1.080 1,182,758 +0.01(+0.93%)
Dec 08, 2015 1.060 1.090 1.040 1.070 1,055,375 +0.00(+0.00%)
Dec 07, 2015 1.200 1.230 1.050 1.070 2,000,246 -0.16(-13.01%)
Dec 04, 2015 1.270 1.270 1.220 1.230 970,205 -0.04(-3.15%)
Dec 03, 2015 1.290 1.320 1.260 1.270 449,113 +0.00(+0.00%)
Dec 02, 2015 1.320 1.340 1.250 1.270 753,827 -0.05(-3.79%)
Dec 01, 2015 1.350 1.360 1.300 1.320 647,672 +0.00(+0.00%)
Nov 30, 2015 1.350 1.360 1.315 1.320 1,702,947 +0.00(+0.00%)
Nov 27, 2015 1.350 1.370 1.300 1.320 542,385 -0.06(-4.35%)
Nov 25, 2015 1.380 1.380 1.380 1.380 439,000 -0.02(-1.43%)
Nov 24, 2015 1.330 1.430 1.330 1.400 528,907 +0.08(+6.06%)
Nov 23, 2015 1.320 1.360 1.310 1.320 475,364 -0.02(-1.49%)
Nov 20, 2015 1.390 1.390 1.330 1.340 573,213 -0.04(-2.90%)
Nov 19, 2015 1.390 1.420 1.330 1.380 397,004 -0.02(-1.43%)
Nov 18, 2015 1.410 1.440 1.350 1.400 478,947 +0.00(+0.00%)
Nov 17, 2015 1.480 1.490 1.370 1.400 526,316 -0.09(-6.04%)
Nov 16, 2015 1.390 1.490 1.370 1.490 798,156 +0.11(+7.97%)
Nov 13, 2015 1.310 1.390 1.250 1.380 955,262 +0.06(+4.55%)
Nov 12, 2015 1.320 1.350 1.310 1.320 424,826 -0.02(-1.49%)
Nov 11, 2015 1.480 1.490 1.270 1.340 1,091,001 -0.11(-7.59%)
Nov 10, 2015 1.470 1.500 1.420 1.450 613,990 -0.04(-2.68%)
Nov 09, 2015 1.500 1.540 1.470 1.490 377,868 -0.02(-1.32%)
Nov 06, 2015 1.480 1.540 1.450 1.510 543,415 +0.03(+2.03%)
Nov 05, 2015 1.460 1.520 1.460 1.480 627,271 -0.02(-1.33%)
Nov 04, 2015 1.630 1.640 1.450 1.500 1,133,082 -0.13(-7.98%)
Nov 03, 2015 1.660 1.700 1.615 1.630 832,249 +0.00(+0.00%)
Nov 02, 2015 1.570 1.670 1.560 1.630 436,777 +0.04(+2.52%)
Oct 30, 2015 1.580 1.620 1.520 1.590 407,586 +0.01(+0.63%)
Oct 29, 2015 1.560 1.640 1.520 1.580 782,502 +0.02(+1.28%)
Oct 28, 2015 1.430 1.580 1.420 1.560 956,595 +0.13(+9.09%)
Oct 27, 2015 1.510 1.530 1.420 1.430 618,301 -0.10(-6.54%)
Oct 26, 2015 1.590 1.590 1.510 1.530 421,089 -0.04(-2.55%)
Oct 23, 2015 1.610 1.640 1.550 1.570 669,685 -0.06(-3.68%)
Oct 22, 2015 1.660 1.700 1.600 1.630 642,343 -0.02(-1.21%)
Oct 21, 2015 1.700 1.720 1.650 1.650 480,521 -0.05(-2.94%)
Oct 20, 2015 1.680 1.740 1.660 1.700 433,125 +0.02(+1.19%)
Oct 19, 2015 1.750 1.774 1.650 1.680 618,195 -0.12(-6.67%)
Oct 16, 2015 1.790 1.810 1.710 1.800 538,762 +0.03(+1.69%)
Oct 15, 2015 1.710 1.800 1.670 1.770 626,229 +0.05(+2.91%)
Oct 14, 2015 1.750 1.770 1.670 1.720 512,541 -0.03(-1.71%)
Oct 13, 2015 1.740 1.820 1.730 1.750 580,664 +0.01(+0.57%)
Oct 12, 2015 1.910 1.930 1.700 1.740 998,625 -0.17(-8.90%)
Oct 09, 2015 1.910 1.950 1.845 1.910 1,453,018 +0.03(+1.60%)
Oct 08, 2015 1.790 1.920 1.760 1.880 1,482,224 +0.06(+3.30%)
Oct 07, 2015 1.800 1.880 1.720 1.820 1,950,443 +0.10(+5.81%)
Oct 06, 2015 1.530 1.750 1.500 1.720 1,797,993 +0.21(+13.91%)
Oct 05, 2015 1.390 1.520 1.390 1.510 1,359,163 +0.15(+11.03%)
Oct 02, 2015 1.260 1.360 1.220 1.360 889,896 +0.11(+8.80%)
Oct 01, 2015 1.290 1.357 1.251 1.250 981,500 -0.03(-2.34%)
Sep 30, 2015 1.300 1.330 1.260 1.280 928,542 -0.03(-2.29%)
Sep 29, 2015 1.280 1.360 1.230 1.310 1,850,471 +0.04(+3.15%)
Sep 28, 2015 1.240 1.290 1.200 1.270 1,047,492 +0.03(+2.42%)
Sep 25, 2015 1.280 1.290 1.220 1.240 1,401,788 -0.05(-3.88%)
Sep 24, 2015 1.300 1.330 1.280 1.290 1,043,333 -0.01(-0.77%)
Sep 23, 2015 1.430 1.440 1.300 1.300 1,570,265 -0.13(-9.09%)
Sep 22, 2015 1.440 1.470 1.425 1.430 527,053 -0.03(-2.05%)
Sep 21, 2015 1.450 1.470 1.410 1.460 719,161 +0.02(+1.39%)
Sep 18, 2015 1.460 1.480 1.410 1.440 1,115,082 -0.05(-3.36%)
Sep 17, 2015 1.510 1.520 1.460 1.490 1,431,213 -0.03(-1.97%)
Sep 16, 2015 1.520 1.540 1.480 1.520 1,848,211 +0.01(+0.33%)
Sep 15, 2015 1.510 1.560 1.500 1.515 769,404 -0.01(-0.33%)
Sep 14, 2015 1.580 1.580 1.520 1.520 672,779 -0.09(-5.59%)
Sep 11, 2015 1.560 1.610 1.550 1.610 510,503 +0.01(+0.63%)
Sep 10, 2015 1.600 1.620 1.550 1.600 890,807 +0.00(+0.00%)
Sep 09, 2015 1.650 1.710 1.600 1.600 652,715 -0.06(-3.61%)
Sep 08, 2015 1.650 1.720 1.600 1.660 1,452,345 +0.01(+0.61%)
Sep 04, 2015 1.690 1.650 1.650 1.650 1,683,300 -0.04(-2.37%)
Sep 03, 2015 1.690 1.790 1.670 1.690 1,062,361 +0.00(+0.00%)
Sep 02, 2015 1.790 1.800 1.650 1.690 1,547,211 -0.07(-3.98%)
Sep 01, 2015 1.820 1.960 1.740 1.760 1,493,308 -0.19(-9.74%)
Aug 31, 2015 1.880 2.010 1.820 1.950 1,203,947 +0.03(+1.56%)
Aug 28, 2015 1.830 2.020 1.710 1.920 1,506,089 +0.06(+3.23%)
Aug 27, 2015 1.640 1.880 1.630 1.860 1,788,319 +0.27(+16.98%)
Aug 26, 2015 1.530 1.610 1.480 1.590 1,182,006 +0.11(+7.43%)
Aug 25, 2015 1.600 1.620 1.470 1.480 1,143,230 -0.02(-1.33%)
Aug 24, 2015 1.500 1.620 1.430 1.500 1,454,307 -0.06(-3.85%)
Aug 21, 2015 1.580 1.650 1.550 1.560 975,617 -0.06(-3.70%)
Aug 20, 2015 1.610 1.690 1.610 1.620 699,326 -0.01(-0.61%)
Aug 19, 2015 1.720 1.770 1.600 1.630 850,489 -0.11(-6.32%)
Aug 18, 2015 1.780 1.790 1.700 1.740 1,098,121 -0.07(-3.87%)
Aug 17, 2015 1.820 1.870 1.780 1.810 633,464 +0.00(+0.00%)
Aug 14, 2015 1.830 1.872 1.800 1.810 545,793 -0.02(-1.09%)
Aug 13, 2015 1.920 1.935 1.820 1.830 757,610 -0.09(-4.69%)
Aug 12, 2015 1.820 1.940 1.820 1.920 1,242,844 +0.08(+4.35%)
Aug 11, 2015 1.850 1.950 1.740 1.840 1,215,221 -0.05(-2.65%)
Aug 10, 2015 1.730 1.940 1.670 1.890 2,020,759 +0.14(+8.00%)
Aug 07, 2015 1.700 1.800 1.700 1.750 1,703,231 +0.00(+0.00%)
Aug 06, 2015 1.700 1.770 1.520 1.750 2,207,347 +0.04(+2.34%)
Aug 05, 2015 1.860 1.890 1.700 1.710 1,232,742 -0.11(-6.04%)
Aug 04, 2015 1.840 1.950 1.780 1.820 710,389 -0.02(-1.09%)
Aug 03, 2015 1.830 1.950 1.810 1.840 894,011 -0.04(-2.13%)
Jul 31, 2015 2.000 2.050 1.880 1.880 951,622 -0.16(-7.84%)
Jul 30, 2015 2.080 2.130 2.010 2.040 928,422 -0.07(-3.32%)
Jul 29, 2015 1.880 2.120 1.810 2.110 1,742,551 +0.23(+12.23%)
Jul 28, 2015 1.810 1.890 1.755 1.880 1,040,521 +0.11(+6.21%)
Jul 27, 2015 1.880 1.930 1.770 1.770 764,665 -0.18(-9.23%)
Jul 24, 2015 2.010 2.040 1.830 1.950 1,611,921 -0.02(-1.02%)
Jul 23, 2015 1.960 1.980 1.690 1.970 2,912,207 +0.01(+0.51%)
Jul 22, 2015 2.130 2.130 1.950 1.960 2,664,101 -0.20(-9.26%)
Jul 21, 2015 2.150 2.270 2.150 2.160 1,008,873 +0.00(+0.00%)
Jul 20, 2015 2.290 2.290 2.150 2.160 1,357,590 -0.13(-5.68%)
Jul 17, 2015 2.380 2.390 2.260 2.290 1,006,183 -0.12(-4.98%)
Jul 16, 2015 2.520 2.550 2.330 2.410 1,698,261 -0.12(-4.74%)
Jul 15, 2015 2.640 2.660 2.510 2.530 1,020,142 -0.13(-4.89%)
Jul 14, 2015 2.600 2.720 2.575 2.660 898,855 +0.04(+1.53%)
Jul 13, 2015 2.550 2.630 2.510 2.620 571,016 +0.06(+2.34%)
Jul 10, 2015 2.610 2.710 2.510 2.560 722,811 -0.04(-1.54%)
Jul 09, 2015 2.640 2.680 2.590 2.600 848,600 +0.03(+1.17%)
Jul 08, 2015 2.650 2.650 2.500 2.570 769,995 -0.12(-4.46%)
Jul 07, 2015 2.600 2.700 2.420 2.690 1,422,979 +0.09(+3.46%)
Jul 06, 2015 2.710 2.740 2.520 2.600 1,455,508 -0.16(-5.80%)
Jul 02, 2015 2.810 2.760 2.760 2.760 815,700 -0.01(-0.36%)
Jul 01, 2015 2.920 2.920 2.750 2.770 914,399 -0.18(-6.10%)
Jun 30, 2015 2.880 2.950 2.830 2.950 1,129,072 +0.11(+3.87%)
Jun 29, 2015 2.890 2.940 2.830 2.840 906,619 -0.08(-2.74%)
Jun 26, 2015 3.010 3.030 2.920 2.920 2,901,615 -0.10(-3.31%)
Jun 25, 2015 3.120 3.135 3.020 3.020 818,060 -0.09(-2.89%)
Jun 24, 2015 3.180 3.190 3.110 3.110 740,828 -0.05(-1.58%)
Jun 23, 2015 3.060 3.190 3.050 3.160 962,130 +0.07(+2.27%)
Jun 22, 2015 3.020 3.110 2.975 3.090 600,403 +0.07(+2.32%)
Jun 19, 2015 3.040 3.090 2.990 3.020 719,246 -0.03(-0.98%)
Jun 18, 2015 3.070 3.110 3.030 3.050 856,360 -0.01(-0.33%)
Jun 17, 2015 3.110 3.140 3.020 3.060 862,320 -0.03(-0.97%)
Jun 16, 2015 2.970 3.100 2.960 3.090 805,101 +0.11(+3.69%)
Jun 15, 2015 2.980 3.000 2.920 2.980 837,057 -0.03(-1.00%)
Jun 12, 2015 3.010 3.040 2.975 3.010 422,580 -0.03(-0.99%)
Jun 11, 2015 3.050 3.070 3.010 3.040 772,781 -0.01(-0.33%)
Jun 10, 2015 2.990 3.050 2.930 3.050 838,819 +0.12(+4.10%)
Jun 09, 2015 2.970 3.000 2.900 2.930 668,337 -0.01(-0.34%)
Jun 08, 2015 2.990 3.010 2.920 2.940 453,189 -0.05(-1.67%)
Jun 05, 2015 2.950 3.070 2.920 2.990 748,205 +0.04(+1.36%)
Jun 04, 2015 3.050 3.050 2.940 2.950 819,707 -0.12(-3.91%)
Jun 03, 2015 3.020 3.080 2.990 3.070 1,263,721 +0.02(+0.66%)
Jun 02, 2015 2.950 3.060 2.910 3.050 1,297,474 +0.12(+4.10%)
Jun 01, 2015 2.900 2.950 2.830 2.930 1,826,082 +0.00(+0.00%)
May 29, 2015 2.850 2.940 2.850 2.930 1,232,219 +0.09(+3.17%)
May 28, 2015 2.860 2.900 2.820 2.840 1,001,067 -0.03(-1.05%)
May 27, 2015 2.870 2.935 2.820 2.870 1,542,069 -0.04(-1.37%)
May 26, 2015 2.920 2.950 2.860 2.910 1,055,009 -0.05(-1.69%)
May 22, 2015 3.030 2.960 2.960 2.960 925,400 -0.07(-2.31%)
May 21, 2015 2.920 3.040 2.920 3.030 1,043,948 +0.11(+3.77%)
May 20, 2015 2.910 2.950 2.850 2.920 1,578,915 +0.03(+1.04%)
May 19, 2015 3.060 3.090 2.820 2.890 3,356,385 -0.21(-6.77%)
May 18, 2015 3.140 3.170 3.080 3.100 1,214,668 -0.08(-2.52%)
May 15, 2015 3.110 3.200 3.030 3.180 1,327,069 +0.06(+1.92%)
May 14, 2015 3.250 3.270 3.110 3.120 1,528,960 -0.13(-4.00%)
May 13, 2015 3.260 3.310 3.205 3.250 1,220,206 -0.02(-0.61%)
May 12, 2015 3.250 3.345 3.205 3.270 1,379,717 +0.06(+1.87%)
May 11, 2015 3.350 3.360 3.210 3.210 1,806,715 -0.15(-4.46%)
May 08, 2015 3.360 3.400 3.200 3.360 1,377,319 +0.12(+3.70%)
May 07, 2015 3.640 3.640 3.240 3.240 3,393,386 -0.39(-10.74%)
May 06, 2015 3.720 3.740 3.580 3.630 2,125,042 -0.03(-0.82%)
May 05, 2015 3.700 3.790 3.620 3.660 1,511,582 +0.03(+0.83%)
May 04, 2015 3.700 3.830 3.610 3.630 1,353,845 -0.06(-1.63%)
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.