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 (%)
Jan 31, 2011 4.700 4.950 4.630 4.790 2,988,896 +0.12(+2.68%)
Jan 28, 2011 4.490 4.700 4.400 4.665 3,215,863 +0.21(+4.60%)
Jan 27, 2011 4.620 4.630 4.390 4.460 9,781,524 -0.20(-4.29%)
Jan 26, 2011 4.290 4.670 4.280 4.660 864,113 +0.40(+9.39%)
Jan 25, 2011 4.420 4.420 4.200 4.260 499,104 -0.03(-0.70%)
Jan 24, 2011 4.200 4.390 4.110 4.290 458,964 +0.07(+1.66%)
Jan 21, 2011 4.320 4.470 4.210 4.220 636,592 -0.10(-2.31%)
Jan 20, 2011 4.290 4.350 4.060 4.320 870,868 -0.02(-0.46%)
Jan 19, 2011 4.440 4.630 4.270 4.340 1,191,698 -0.32(-6.87%)
Jan 18, 2011 4.670 4.720 4.500 4.660 607,849 -0.01(-0.21%)
Jan 14, 2011 4.480 4.670 4.390 4.670 821,562 +0.19(+4.24%)
Jan 13, 2011 4.510 4.560 4.420 4.480 417,173 -0.02(-0.44%)
Jan 12, 2011 4.460 4.600 4.440 4.500 698,719 +0.10(+2.27%)
Jan 11, 2011 4.280 4.570 4.280 4.400 656,579 +0.16(+3.77%)
Jan 10, 2011 4.280 4.300 4.160 4.240 418,746 -0.01(-0.24%)
Jan 07, 2011 4.360 4.450 4.170 4.250 754,446 -0.11(-2.52%)
Jan 06, 2011 4.660 4.700 4.330 4.360 911,559 +0.01(+0.23%)
Jan 05, 2011 4.350 4.380 4.250 4.350 637,906 +0.00(+0.00%)
Jan 04, 2011 4.830 4.840 4.230 4.350 1,512,855 -0.40(-8.42%)
Jan 03, 2011 4.640 4.850 4.640 4.750 1,300,982 +0.18(+3.94%)
Dec 31, 2010 4.170 4.690 4.170 4.570 1,112,782 +0.43(+10.39%)
Dec 30, 2010 4.060 4.190 4.060 4.140 424,717 +0.06(+1.47%)
Dec 29, 2010 4.150 4.170 4.070 4.080 353,805 -0.04(-0.97%)
Dec 28, 2010 4.170 4.180 4.060 4.120 320,307 -0.02(-0.48%)
Dec 27, 2010 4.160 4.190 4.100 4.140 223,303 -0.04(-1.08%)
Dec 23, 2010 4.150 4.200 4.149 4.185 218,822 +0.04(+1.09%)
Dec 22, 2010 4.250 4.270 4.130 4.140 365,882 -0.10(-2.36%)
Dec 21, 2010 4.150 4.260 4.150 4.240 724,950 +0.11(+2.66%)
Dec 20, 2010 4.030 4.140 4.020 4.130 548,347 +0.12(+2.99%)
Dec 17, 2010 4.020 4.030 3.930 4.010 506,869 +0.00(+0.00%)
Dec 16, 2010 3.960 4.020 3.920 4.010 285,279 +0.05(+1.26%)
Dec 15, 2010 4.040 4.040 3.950 3.960 265,548 -0.07(-1.74%)
Dec 14, 2010 4.050 4.050 3.935 4.030 493,732 +0.02(+0.50%)
Dec 13, 2010 4.100 4.140 4.010 4.010 433,959 -0.08(-1.96%)
Dec 10, 2010 4.050 4.110 4.010 4.090 423,932 +0.06(+1.49%)
Dec 09, 2010 4.140 4.140 4.020 4.030 595,925 -0.06(-1.47%)
Dec 08, 2010 4.170 4.180 4.030 4.090 478,938 -0.07(-1.68%)
Dec 07, 2010 4.150 4.200 4.130 4.160 731,450 +0.09(+2.21%)
Dec 06, 2010 4.320 4.390 4.050 4.070 955,872 -0.27(-6.22%)
Dec 03, 2010 4.330 4.390 4.280 4.340 310,177 +0.00(+0.00%)
Dec 02, 2010 4.370 4.460 4.330 4.340 534,610 -0.03(-0.69%)
Dec 01, 2010 4.370 4.470 4.300 4.370 848,885 +0.11(+2.58%)
Nov 30, 2010 4.380 4.389 4.210 4.260 766,645 -0.12(-2.74%)
Nov 29, 2010 4.140 4.440 4.120 4.380 842,329 +0.26(+6.31%)
Nov 26, 2010 3.980 4.140 3.940 4.120 289,477 +0.12(+3.00%)
Nov 24, 2010 3.850 4.000 4.000 4.000 558,826 +0.21(+5.54%)
Nov 23, 2010 3.960 3.990 3.770 3.790 734,396 -0.20(-5.01%)
Nov 22, 2010 4.020 4.020 3.900 3.990 424,678 -0.03(-0.75%)
Nov 19, 2010 4.030 4.040 3.960 4.020 415,744 +0.00(+0.00%)
Nov 18, 2010 4.050 4.050 3.980 4.020 529,202 +0.06(+1.52%)
Nov 17, 2010 3.920 4.020 3.870 3.960 637,577 +0.04(+1.02%)
Nov 16, 2010 4.000 4.050 3.730 3.920 2,031,030 -0.10(-2.49%)
Nov 15, 2010 4.180 4.260 4.010 4.020 838,629 -0.15(-3.60%)
Nov 12, 2010 4.390 4.440 4.050 4.170 1,623,379 -0.25(-5.66%)
Nov 11, 2010 4.150 4.580 4.120 4.420 1,292,365 +0.27(+6.51%)
Nov 10, 2010 4.100 4.220 4.010 4.150 1,215,259 +0.07(+1.72%)
Nov 09, 2010 4.050 4.240 4.020 4.080 1,697,616 +0.53(+14.93%)
Nov 08, 2010 3.450 3.560 3.430 3.550 538,566 +0.11(+3.20%)
Nov 05, 2010 3.420 3.500 3.400 3.440 472,786 +0.02(+0.58%)
Nov 04, 2010 3.370 3.450 3.280 3.420 1,809,438 +0.09(+2.70%)
Nov 03, 2010 3.320 3.340 3.200 3.330 406,518 +0.02(+0.60%)
Nov 02, 2010 3.180 3.310 3.120 3.310 685,310 +0.18(+5.75%)
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.