Abraxas Petroleum Corporation (NQ: AXAS)
4.130 USD  +0.185 (+4.69%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2009 2.010 2.010 1.880 1.940 210,325 -0.05(-2.51%)
Nov 27, 2009 1.900 2.040 1.750 1.990 200,180 -0.06(-2.91%)
Nov 25, 2009 2.010 2.060 1.990 2.050 197,550 +0.04(+1.97%)
Nov 24, 2009 1.990 2.010 1.910 2.010 209,761 +0.02(+1.01%)
Nov 23, 2009 2.040 2.080 1.970 1.990 310,837 -0.01(-0.50%)
Nov 20, 2009 2.060 2.060 1.880 2.000 380,144 -0.06(-2.91%)
Nov 19, 2009 2.040 2.090 1.950 2.060 510,473 +0.06(+3.00%)
Nov 18, 2009 1.750 2.070 1.750 2.000 825,570 +0.26(+14.94%)
Nov 17, 2009 1.800 1.800 1.740 1.740 115,142 -0.04(-2.25%)
Nov 16, 2009 1.800 1.810 1.770 1.780 176,513 +0.02(+1.14%)
Nov 13, 2009 1.651 1.760 1.650 1.760 302,747 +0.12(+7.45%)
Nov 12, 2009 1.590 1.670 1.550 1.638 306,553 +0.05(+3.02%)
Nov 11, 2009 1.660 1.710 1.590 1.590 259,718 -0.10(-5.92%)
Nov 10, 2009 1.730 1.750 1.600 1.690 353,273 -0.06(-3.21%)
Nov 09, 2009 1.800 1.850 1.720 1.746 380,089 -0.03(-1.91%)
Nov 06, 2009 1.860 1.860 1.770 1.780 124,954 -0.07(-3.78%)
Nov 05, 2009 1.720 1.850 1.700 1.850 221,609 +0.12(+6.94%)
Nov 04, 2009 1.850 1.870 1.700 1.730 308,043 -0.08(-4.42%)
Nov 03, 2009 1.580 1.810 1.550 1.810 421,802 +0.21(+13.12%)
Nov 02, 2009 1.620 1.680 1.580 1.600 265,138 -0.05(-3.03%)
Oct 30, 2009 1.750 1.780 1.600 1.650 225,010 -0.09(-5.17%)
Oct 29, 2009 1.660 1.790 1.660 1.740 265,526 +0.07(+4.19%)
Oct 28, 2009 1.820 1.880 1.630 1.670 615,050 -0.18(-9.73%)
Oct 27, 2009 1.830 1.920 1.800 1.850 325,485 +0.00(+0.00%)
Oct 26, 2009 1.930 2.070 1.850 1.850 479,031 -0.12(-6.09%)
Oct 23, 2009 1.980 2.090 1.900 1.970 516,983 -0.03(-1.50%)
Oct 22, 2009 2.040 2.040 1.850 2.000 1,169,692 -0.04(-1.96%)
Oct 21, 2009 2.190 2.190 2.010 2.040 764,739 -0.15(-6.85%)
Oct 20, 2009 2.200 2.299 2.080 2.190 591,521 -0.09(-3.95%)
Oct 19, 2009 2.300 2.310 2.230 2.280 420,775 +0.03(+1.33%)
Oct 16, 2009 2.280 2.310 2.180 2.250 564,579 -0.06(-2.60%)
Oct 15, 2009 2.270 2.310 2.150 2.310 619,285 +0.04(+1.76%)
Oct 14, 2009 2.520 2.550 2.080 2.270 2,183,685 -0.15(-6.20%)
Oct 13, 2009 2.300 2.420 2.260 2.420 1,094,450 +0.17(+7.56%)
Oct 12, 2009 2.230 2.290 2.150 2.250 916,444 +0.17(+8.17%)
Oct 09, 2009 2.100 2.190 2.000 2.080 1,149,216 +0.00(+0.00%)
Oct 08, 2009 1.900 2.140 1.900 2.080 1,047,876 +0.20(+10.64%)
Oct 07, 2009 1.850 1.900 1.850 1.880 312,231 +0.03(+1.62%)
Oct 06, 2009 1.800 1.920 1.800 1.850 806,562 +0.10(+5.71%)
Oct 05, 2009 1.790 1.838 1.689 1.750 396,853 +0.01(+0.57%)
Oct 02, 2009 1.700 1.740 1.660 1.740 328,515 -0.03(-1.69%)
Oct 01, 2009 1.850 1.850 1.650 1.770 528,326 -0.02(-1.12%)
Sep 30, 2009 1.640 1.850 1.640 1.790 984,158 +0.16(+9.82%)
Sep 29, 2009 1.740 1.750 1.620 1.630 322,021 -0.07(-4.12%)
Sep 28, 2009 1.550 1.700 1.480 1.700 581,191 +0.19(+12.58%)
Sep 25, 2009 1.390 1.560 1.360 1.510 445,017 +0.09(+6.34%)
Sep 24, 2009 1.450 1.530 1.400 1.420 396,673 -0.09(-5.96%)
Sep 23, 2009 1.610 1.630 1.480 1.510 546,219 -0.06(-3.82%)
Sep 22, 2009 1.690 1.690 1.550 1.570 334,789 -0.07(-4.27%)
Sep 21, 2009 1.480 1.640 1.480 1.640 413,528 +0.12(+7.89%)
Sep 18, 2009 1.600 1.660 1.510 1.520 493,190 -0.08(-5.00%)
Sep 17, 2009 1.780 1.800 1.500 1.600 1,270,731 -0.13(-7.51%)
Sep 16, 2009 1.560 1.880 1.560 1.730 1,806,719 +0.25(+16.89%)
Sep 15, 2009 1.320 1.480 1.300 1.480 921,579 +0.20(+15.62%)
Sep 14, 2009 1.320 1.320 1.260 1.280 587,593 -0.09(-6.57%)
Sep 11, 2009 1.340 1.370 1.300 1.370 868,032 +0.08(+6.20%)
Sep 10, 2009 1.190 1.340 1.180 1.290 779,048 +0.13(+11.21%)
Sep 09, 2009 1.100 1.180 1.100 1.160 241,902 +0.07(+6.42%)
Sep 08, 2009 1.180 1.180 1.080 1.090 270,893 -0.04(-3.54%)
Sep 04, 2009 1.120 1.150 1.080 1.130 147,585 +0.05(+4.63%)
Sep 03, 2009 1.070 1.090 1.070 1.080 101,115 +0.01(+0.93%)
Sep 02, 2009 1.100 1.120 1.070 1.070 144,274 -0.03(-2.73%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here