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 31, 2011 3.670 3.750 3.500 3.690 1,924,382 +0.04(+1.10%)
Aug 30, 2011 3.600 3.740 3.450 3.650 1,559,534 -0.01(-0.27%)
Aug 29, 2011 3.370 3.670 3.350 3.660 1,925,325 +0.35(+10.57%)
Aug 26, 2011 2.980 3.320 2.970 3.310 2,928,027 +0.27(+8.88%)
Aug 25, 2011 3.200 3.250 3.020 3.040 889,322 -0.11(-3.49%)
Aug 24, 2011 3.120 3.250 3.050 3.150 1,574,671 +0.03(+0.96%)
Aug 23, 2011 3.000 3.130 2.920 3.120 2,616,628 +0.17(+5.76%)
Aug 22, 2011 3.260 3.280 2.910 2.950 2,429,367 -0.13(-4.22%)
Aug 19, 2011 3.100 3.320 3.010 3.080 1,669,307 -0.14(-4.35%)
Aug 18, 2011 3.330 3.350 3.060 3.220 2,380,899 -0.18(-5.29%)
Aug 17, 2011 3.440 3.570 3.370 3.400 1,062,460 +0.03(+0.89%)
Aug 16, 2011 3.610 3.610 3.340 3.370 2,476,643 -0.35(-9.41%)
Aug 15, 2011 3.430 3.740 3.430 3.720 1,669,390 +0.34(+10.06%)
Aug 12, 2011 3.530 3.730 3.260 3.380 2,300,357 -0.07(-2.03%)
Aug 11, 2011 3.240 3.490 3.150 3.450 2,673,738 +0.28(+8.83%)
Aug 10, 2011 3.430 3.510 3.030 3.170 4,309,780 -0.38(-10.70%)
Aug 09, 2011 3.480 3.550 3.100 3.550 4,330,312 +0.46(+14.89%)
Aug 08, 2011 3.320 3.400 2.680 3.090 5,939,229 -0.54(-14.88%)
Aug 05, 2011 3.900 4.040 3.470 3.630 2,426,276 -0.18(-4.72%)
Aug 04, 2011 4.190 4.190 3.810 3.810 2,665,970 -0.48(-11.19%)
Aug 03, 2011 4.420 4.510 4.110 4.290 2,505,272 -0.12(-2.72%)
Aug 02, 2011 4.650 4.810 4.410 4.410 1,664,487 -0.29(-6.17%)
Aug 01, 2011 4.790 4.850 4.500 4.700 2,461,985 +0.11(+2.40%)
Jul 29, 2011 4.530 4.660 4.430 4.590 1,872,673 -0.06(-1.29%)
Jul 28, 2011 4.770 4.918 4.590 4.650 1,414,973 -0.06(-1.27%)
Jul 27, 2011 4.830 4.950 4.670 4.710 2,438,092 -0.10(-2.08%)
Jul 26, 2011 4.960 5.020 4.800 4.810 1,851,926 -0.15(-3.02%)
Jul 25, 2011 4.970 5.120 4.770 4.960 1,820,199 -0.12(-2.36%)
Jul 22, 2011 4.990 5.110 4.950 5.080 1,447,441 +0.02(+0.40%)
Jul 21, 2011 5.150 5.180 4.970 5.060 2,091,348 -0.02(-0.39%)
Jul 20, 2011 5.060 5.160 4.920 5.080 3,122,133 +0.11(+2.21%)
Jul 19, 2011 4.450 5.000 4.420 4.970 5,103,777 +0.62(+14.25%)
Jul 18, 2011 4.390 4.470 4.270 4.350 1,785,159 -0.12(-2.68%)
Jul 15, 2011 4.150 4.490 4.150 4.470 2,147,838 +0.39(+9.56%)
Jul 14, 2011 4.450 4.510 4.060 4.080 2,523,650 -0.33(-7.48%)
Jul 13, 2011 4.260 4.520 4.260 4.410 2,384,983 +0.19(+4.50%)
Jul 12, 2011 4.260 4.380 4.200 4.220 1,534,669 -0.08(-1.86%)
Jul 11, 2011 4.400 4.420 4.260 4.300 2,439,529 -0.19(-4.23%)
Jul 08, 2011 4.510 4.560 4.210 4.490 2,797,384 -0.06(-1.32%)
Jul 07, 2011 4.210 4.630 4.200 4.550 4,361,382 +0.42(+10.17%)
Jul 06, 2011 4.100 4.180 3.910 4.130 2,762,853 -0.02(-0.48%)
Jul 05, 2011 3.820 4.170 3.800 4.150 3,479,394 +0.38(+10.08%)
Jul 01, 2011 3.800 3.830 3.610 3.770 1,965,904 -0.06(-1.57%)
Jun 30, 2011 3.700 3.950 3.690 3.830 4,176,706 +0.26(+7.28%)
Jun 29, 2011 3.130 3.615 3.130 3.570 5,113,225 +0.46(+14.79%)
Jun 28, 2011 3.090 3.160 3.070 3.110 1,804,582 +0.07(+2.30%)
Jun 27, 2011 3.040 3.190 3.010 3.040 2,235,480 -0.19(-5.88%)
Jun 24, 2011 3.250 3.350 3.080 3.230 5,469,246 -0.04(-1.22%)
Jun 23, 2011 3.200 3.280 3.100 3.270 1,782,694 -0.02(-0.61%)
Jun 22, 2011 3.370 3.490 3.270 3.290 1,660,032 -0.08(-2.37%)
Jun 21, 2011 3.200 3.430 3.180 3.370 2,178,199 +0.21(+6.65%)
Jun 20, 2011 3.070 3.300 3.060 3.160 2,136,852 +0.00(+0.00%)
Jun 17, 2011 3.350 3.400 3.140 3.160 8,855,569 -0.15(-4.39%)
Jun 16, 2011 3.330 3.390 3.210 3.305 1,633,301 +0.06(+2.01%)
Jun 15, 2011 3.340 3.370 3.160 3.240 1,740,266 -0.17(-4.99%)
Jun 14, 2011 3.260 3.450 3.250 3.410 2,067,899 +0.24(+7.57%)
Jun 13, 2011 3.590 3.640 3.120 3.170 3,849,510 -0.43(-11.94%)
Jun 10, 2011 3.770 3.850 3.510 3.600 2,117,683 -0.18(-4.76%)
Jun 09, 2011 3.690 3.870 3.650 3.780 1,794,415 +0.16(+4.42%)
Jun 08, 2011 3.630 3.750 3.610 3.620 1,790,852 -0.02(-0.55%)
Jun 07, 2011 3.760 3.820 3.620 3.640 1,578,154 -0.06(-1.62%)
Jun 06, 2011 3.970 3.990 3.700 3.700 1,584,205 -0.22(-5.61%)
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.