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 (%)
Aug 29, 2008 3.750 3.780 3.500 3.610 139,122 -0.14(-3.73%)
Aug 28, 2008 3.420 3.780 3.390 3.750 404,588 +0.34(+9.97%)
Aug 27, 2008 3.340 3.430 3.260 3.410 113,663 +0.12(+3.65%)
Aug 26, 2008 3.220 3.360 3.200 3.290 169,507 +0.05(+1.54%)
Aug 25, 2008 3.320 3.330 3.190 3.240 131,733 -0.05(-1.52%)
Aug 22, 2008 3.310 3.320 3.190 3.290 177,944 -0.02(-0.60%)
Aug 21, 2008 3.310 3.390 3.290 3.310 383,032 +0.03(+0.91%)
Aug 20, 2008 3.210 3.450 3.210 3.280 285,518 -0.11(-3.24%)
Aug 19, 2008 3.310 3.430 3.300 3.390 151,441 +0.01(+0.30%)
Aug 18, 2008 3.470 3.520 3.350 3.380 104,138 -0.06(-1.74%)
Aug 15, 2008 3.720 3.720 3.400 3.440 244,043 -0.19(-5.23%)
Aug 14, 2008 3.610 3.650 3.550 3.630 138,467 -0.01(-0.27%)
Aug 13, 2008 3.530 3.660 3.390 3.640 247,877 +0.12(+3.41%)
Aug 12, 2008 3.410 3.550 3.290 3.520 249,406 +0.12(+3.53%)
Aug 11, 2008 3.600 3.600 3.290 3.400 260,691 -0.06(-1.73%)
Aug 08, 2008 3.360 3.500 3.330 3.460 172,849 +0.08(+2.37%)
Aug 07, 2008 3.580 3.580 3.350 3.380 257,320 -0.10(-2.87%)
Aug 06, 2008 3.300 3.490 3.300 3.480 294,991 +0.15(+4.50%)
Aug 05, 2008 3.390 3.410 3.270 3.330 276,382 -0.06(-1.77%)
Aug 04, 2008 3.580 3.580 3.320 3.390 220,809 -0.19(-5.31%)
Aug 01, 2008 3.570 3.740 3.500 3.580 160,702 -0.06(-1.65%)
Jul 31, 2008 3.730 3.730 3.460 3.640 271,268 +0.04(+1.11%)
Jul 30, 2008 3.300 3.670 3.260 3.600 509,393 +0.23(+6.82%)
Jul 29, 2008 3.370 3.710 3.330 3.370 521,070 -0.22(-6.13%)
Jul 28, 2008 3.810 3.900 3.483 3.590 582,887 -0.31(-7.95%)
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.