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 (%)
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%)
May 01, 2014 5.440 5.490 5.230 5.280 2,020,053 -0.18(-3.30%)
Apr 30, 2014 5.410 5.460 5.175 5.460 2,126,443 +0.22(+4.20%)
Apr 29, 2014 5.320 5.530 5.230 5.240 2,613,784 -0.08(-1.50%)
Apr 28, 2014 5.170 5.380 5.150 5.320 1,960,610 +0.13(+2.50%)
Apr 25, 2014 5.300 5.380 5.170 5.190 1,705,230 -0.15(-2.81%)
Apr 24, 2014 5.280 5.380 5.160 5.340 2,055,879 +0.11(+2.10%)
Apr 23, 2014 5.010 5.280 5.000 5.230 3,554,613 +0.21(+4.18%)
Apr 22, 2014 5.560 5.670 4.910 5.020 6,577,308 -0.46(-8.39%)
Apr 21, 2014 5.210 5.500 5.189 5.480 3,567,876 +0.33(+6.41%)
Apr 17, 2014 4.960 5.150 5.150 5.150 1,923,000 +0.19(+3.83%)
Apr 16, 2014 4.830 5.050 4.810 4.960 2,502,991 +0.20(+4.20%)
Apr 15, 2014 4.690 4.820 4.640 4.760 1,649,561 +0.10(+2.15%)
Apr 14, 2014 4.750 4.870 4.560 4.660 2,284,309 -0.02(-0.43%)
Apr 11, 2014 4.580 4.850 4.520 4.680 3,127,782 +0.09(+1.96%)
Apr 10, 2014 4.450 4.740 4.430 4.590 3,709,352 +0.17(+3.85%)
Apr 09, 2014 4.250 4.440 4.215 4.420 2,547,169 +0.23(+5.49%)
Apr 08, 2014 4.020 4.290 4.010 4.190 2,881,109 +0.15(+3.71%)
Apr 07, 2014 3.910 4.085 3.890 4.040 1,806,838 +0.15(+3.86%)
Apr 04, 2014 3.980 4.060 3.835 3.890 1,128,680 -0.08(-2.02%)
Apr 03, 2014 3.910 4.010 3.881 3.970 1,688,144 +0.10(+2.58%)
Apr 02, 2014 3.940 3.950 3.820 3.870 1,242,132 -0.08(-2.03%)
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.