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 (%)
May 24, 2011 3.850 4.020 3.850 3.890 1,362,993 -0.05(-1.27%)
May 23, 2011 3.980 3.980 3.850 3.940 1,207,975 -0.15(-3.67%)
May 20, 2011 4.120 4.180 4.010 4.090 1,193,304 -0.06(-1.45%)
May 19, 2011 4.110 4.190 4.000 4.150 1,003,716 +0.07(+1.72%)
May 18, 2011 3.810 4.090 3.800 4.080 1,486,279 +0.30(+7.94%)
May 17, 2011 3.960 3.960 3.770 3.780 2,416,461 -0.20(-5.03%)
May 16, 2011 4.090 4.270 3.970 3.980 1,535,652 -0.16(-3.86%)
May 13, 2011 4.360 4.430 4.130 4.140 1,135,789 -0.22(-5.05%)
May 12, 2011 4.220 4.390 4.090 4.360 1,815,677 +0.09(+2.11%)
May 11, 2011 4.600 4.640 4.210 4.270 2,395,879 -0.37(-7.97%)
May 10, 2011 4.450 4.720 4.450 4.640 1,835,431 +0.22(+4.98%)
May 09, 2011 4.350 4.460 4.150 4.420 1,258,028 +0.19(+4.49%)
May 06, 2011 4.180 4.490 4.130 4.230 1,721,852 +0.10(+2.42%)
May 05, 2011 4.150 4.310 3.970 4.130 2,925,633 -0.06(-1.43%)
May 04, 2011 4.610 4.640 4.180 4.190 2,471,456 -0.45(-9.70%)
May 03, 2011 4.910 4.939 4.570 4.640 1,756,756 -0.35(-7.01%)
May 02, 2011 4.970 5.210 4.910 4.990 1,577,568 -0.09(-1.77%)
Apr 29, 2011 5.070 5.080 4.990 5.080 800,066 +0.01(+0.20%)
Apr 28, 2011 4.990 5.070 4.900 5.070 910,258 +0.08(+1.60%)
Apr 27, 2011 4.870 5.000 4.718 4.990 1,417,105 +0.14(+2.89%)
Apr 26, 2011 5.130 5.144 4.830 4.850 1,907,688 -0.27(-5.27%)
Apr 25, 2011 5.181 5.290 5.100 5.120 962,549 -0.04(-0.78%)
Apr 21, 2011 5.230 5.250 5.070 5.160 818,094 -0.01(-0.19%)
Apr 20, 2011 4.840 5.170 4.800 5.170 1,812,490 +0.45(+9.53%)
Apr 19, 2011 4.640 4.760 4.560 4.720 1,572,226 +0.14(+3.06%)
Apr 18, 2011 4.860 4.860 4.580 4.580 3,135,903 -0.35(-7.10%)
Apr 15, 2011 5.010 5.080 4.890 4.930 1,495,389 -0.07(-1.40%)
Apr 14, 2011 4.880 5.040 4.860 5.000 818,656 +0.10(+2.04%)
Apr 13, 2011 4.980 5.120 4.850 4.900 1,099,069 +0.00(+0.00%)
Apr 12, 2011 5.150 5.160 4.860 4.900 2,416,506 -0.34(-6.49%)
Apr 11, 2011 5.600 5.670 5.240 5.240 1,472,134 -0.38(-6.76%)
Apr 08, 2011 5.610 5.680 5.439 5.620 1,205,237 +0.10(+1.81%)
Apr 07, 2011 5.480 5.630 5.410 5.520 820,609 +0.00(+0.00%)
Apr 06, 2011 5.710 5.740 5.470 5.520 1,182,507 -0.13(-2.30%)
Apr 05, 2011 5.720 5.750 5.460 5.650 1,336,796 -0.07(-1.22%)
Apr 04, 2011 5.710 5.860 5.690 5.720 1,066,734 +0.04(+0.70%)
Apr 01, 2011 5.960 5.970 5.650 5.680 2,105,624 -0.16(-2.74%)
Mar 31, 2011 5.540 5.850 5.460 5.840 2,939,610 +0.48(+8.96%)
Mar 30, 2011 5.260 5.370 5.210 5.360 1,304,424 +0.16(+3.08%)
Mar 29, 2011 5.050 5.200 4.970 5.200 1,081,484 +0.17(+3.38%)
Mar 28, 2011 5.020 5.270 5.010 5.030 1,397,036 +0.02(+0.40%)
Mar 25, 2011 4.950 5.140 4.900 5.010 1,862,816 +0.06(+1.21%)
Mar 24, 2011 4.960 4.980 4.810 4.950 1,318,368 +0.08(+1.64%)
Mar 23, 2011 5.000 5.030 4.800 4.870 1,358,605 -0.11(-2.21%)
Mar 22, 2011 4.900 4.980 4.830 4.980 1,708,450 +0.11(+2.26%)
Mar 21, 2011 4.899 4.960 4.735 4.870 1,580,471 +0.19(+4.06%)
Mar 18, 2011 4.580 4.770 4.450 4.680 7,102,398 +0.16(+3.54%)
Mar 17, 2011 5.000 5.230 4.400 4.520 4,358,499 -0.36(-7.38%)
Mar 16, 2011 4.790 4.990 4.700 4.880 1,792,510 +0.16(+3.39%)
Mar 15, 2011 4.670 4.820 4.625 4.720 1,147,775 -0.16(-3.28%)
Mar 14, 2011 4.900 4.950 4.620 4.880 1,339,981 -0.04(-0.81%)
Mar 11, 2011 4.700 4.990 4.650 4.920 1,531,325 +0.08(+1.65%)
Mar 10, 2011 4.930 4.990 4.700 4.840 1,818,918 -0.16(-3.20%)
Mar 09, 2011 5.200 5.200 4.960 5.000 2,723,482 -0.20(-3.85%)
Mar 08, 2011 5.630 5.680 5.170 5.200 2,016,702 -0.43(-7.64%)
Mar 07, 2011 5.750 5.880 5.430 5.630 1,763,359 +0.06(+1.08%)
Mar 04, 2011 5.820 5.820 5.440 5.570 1,581,514 -0.21(-3.63%)
Mar 03, 2011 5.860 5.930 5.620 5.780 1,552,959 +0.00(+0.00%)
Mar 02, 2011 5.650 5.860 5.610 5.780 950,721 +0.13(+2.30%)
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.