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 (%)
Dec 30, 2011 3.340 3.380 3.300 3.300 609,711 -0.05(-1.49%)
Dec 29, 2011 3.320 3.370 3.270 3.350 539,420 +0.08(+2.45%)
Dec 28, 2011 3.400 3.400 3.230 3.270 583,798 -0.15(-4.39%)
Dec 27, 2011 3.360 3.430 3.250 3.420 762,436 +0.06(+1.79%)
Dec 23, 2011 3.330 3.390 3.312 3.360 405,196 +0.12(+3.70%)
Dec 21, 2011 3.290 3.290 3.080 3.240 1,079,792 -0.04(-1.22%)
Dec 20, 2011 3.200 3.280 3.131 3.280 1,202,247 +0.20(+6.49%)
Dec 19, 2011 3.320 3.320 3.050 3.080 1,124,822 -0.23(-6.95%)
Dec 16, 2011 3.140 3.330 3.140 3.310 3,283,439 +0.22(+7.12%)
Dec 15, 2011 3.180 3.260 3.050 3.090 1,092,479 +0.01(+0.32%)
Dec 14, 2011 3.150 3.210 3.040 3.080 1,761,227 -0.13(-4.05%)
Dec 13, 2011 3.520 3.570 3.160 3.210 1,516,173 -0.25(-7.23%)
Dec 12, 2011 3.460 3.499 3.340 3.460 1,064,639 -0.12(-3.35%)
Dec 09, 2011 3.380 3.590 3.340 3.580 1,076,574 +0.25(+7.51%)
Dec 08, 2011 3.600 3.710 3.300 3.330 1,294,215 -0.30(-8.26%)
Dec 07, 2011 3.610 3.710 3.510 3.630 1,228,467 -0.01(-0.27%)
Dec 06, 2011 3.720 3.740 3.610 3.640 1,382,533 -0.08(-2.15%)
Dec 05, 2011 3.780 3.820 3.660 3.720 1,230,558 +0.02(+0.54%)
Dec 02, 2011 3.750 3.790 3.600 3.700 1,165,344 +0.05(+1.37%)
Dec 01, 2011 3.610 3.730 3.540 3.650 1,236,907 +0.04(+1.11%)
Nov 30, 2011 3.480 3.610 3.440 3.610 1,452,313 +0.33(+10.06%)
Nov 29, 2011 3.240 3.340 3.200 3.280 963,065 +0.07(+2.18%)
Nov 28, 2011 3.180 3.230 3.150 3.210 1,710,939 +0.25(+8.45%)
Nov 25, 2011 3.060 3.190 2.960 2.960 582,113 -0.11(-3.58%)
Nov 23, 2011 3.260 3.260 3.070 3.070 1,075,247 -0.22(-6.69%)
Nov 22, 2011 3.300 3.460 3.280 3.290 974,172 -0.01(-0.30%)
Nov 21, 2011 3.390 3.400 3.200 3.300 2,048,210 -0.19(-5.44%)
Nov 18, 2011 3.560 3.660 3.470 3.490 1,006,019 -0.02(-0.57%)
Nov 17, 2011 3.750 3.750 3.500 3.510 1,974,953 -0.24(-6.40%)
Nov 16, 2011 3.670 4.010 3.650 3.750 1,960,148 +0.00(+0.00%)
Nov 15, 2011 3.590 3.760 3.560 3.750 949,898 +0.13(+3.59%)
Nov 14, 2011 3.580 3.750 3.540 3.620 1,316,656 -0.21(-5.48%)
Nov 11, 2011 3.830 3.880 3.770 3.830 867,882 +0.05(+1.32%)
Nov 10, 2011 3.840 3.850 3.500 3.780 1,897,682 +0.26(+7.39%)
Nov 09, 2011 3.850 4.100 3.510 3.520 2,248,822 -0.53(-13.09%)
Nov 08, 2011 4.040 4.100 3.870 4.050 1,420,135 +0.07(+1.76%)
Nov 07, 2011 3.980 4.090 3.850 3.980 1,186,456 +0.00(+0.00%)
Nov 04, 2011 3.870 3.990 3.700 3.980 1,246,000 +0.07(+1.79%)
Nov 03, 2011 3.810 3.990 3.730 3.910 1,362,277 +0.19(+5.11%)
Nov 02, 2011 3.630 3.760 3.590 3.720 1,537,939 +0.18(+5.08%)
Nov 01, 2011 3.650 3.750 3.510 3.540 1,776,906 -0.36(-9.23%)
Oct 31, 2011 4.090 4.110 3.890 3.900 1,365,535 -0.31(-7.36%)
Oct 28, 2011 4.320 4.430 4.150 4.210 1,304,523 -0.17(-3.88%)
Oct 27, 2011 4.000 4.450 3.950 4.380 3,516,647 +0.48(+12.31%)
Oct 26, 2011 3.770 3.920 3.610 3.900 1,842,530 +0.25(+6.85%)
Oct 25, 2011 3.850 3.950 3.575 3.650 1,980,341 -0.22(-5.68%)
Oct 24, 2011 3.850 3.990 3.750 3.870 2,146,461 +0.05(+1.31%)
Oct 21, 2011 3.850 3.920 3.670 3.820 1,252,582 +0.11(+2.96%)
Oct 20, 2011 3.690 3.740 3.400 3.710 1,366,073 +0.03(+0.82%)
Oct 19, 2011 3.930 3.950 3.650 3.680 1,244,469 -0.27(-6.84%)
Oct 18, 2011 3.650 4.000 3.460 3.950 1,881,825 +0.31(+8.52%)
Oct 17, 2011 3.590 3.800 3.580 3.640 1,362,584 -0.13(-3.45%)
Oct 14, 2011 3.480 3.810 3.420 3.770 1,887,722 +0.37(+10.88%)
Oct 13, 2011 3.400 3.450 3.130 3.400 1,161,235 -0.04(-1.16%)
Oct 12, 2011 3.440 3.500 3.320 3.440 1,348,613 +0.05(+1.47%)
Oct 11, 2011 3.210 3.470 3.040 3.390 1,788,591 +0.10(+3.04%)
Oct 10, 2011 2.650 3.290 2.600 3.290 2,569,270 +0.72(+28.02%)
Oct 07, 2011 2.530 2.650 2.310 2.570 1,582,340 +0.04(+1.58%)
Oct 06, 2011 2.610 2.680 2.450 2.530 1,561,823 -0.04(-1.56%)
Oct 05, 2011 2.400 2.590 2.220 2.570 1,603,767 +0.20(+8.44%)
Oct 04, 2011 2.220 2.370 1.860 2.370 2,834,278 +0.07(+3.04%)
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.