Abraxas Petroleum Corporation (NQ: AXAS)
4.040 USD  -0.090 (-2.18%)
Official Closing Price  /  Updated: 4:30 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2010 4.380 4.389 4.210 4.260 766,645 -0.12(-2.74%)
Nov 29, 2010 4.140 4.440 4.120 4.380 842,329 +0.26(+6.31%)
Nov 26, 2010 3.980 4.140 3.940 4.120 289,477 +0.12(+3.00%)
Nov 24, 2010 3.850 4.000 4.000 4.000 558,826 +0.21(+5.54%)
Nov 23, 2010 3.960 3.990 3.770 3.790 734,396 -0.20(-5.01%)
Nov 22, 2010 4.020 4.020 3.900 3.990 424,678 -0.03(-0.75%)
Nov 19, 2010 4.030 4.040 3.960 4.020 415,744 +0.00(+0.00%)
Nov 18, 2010 4.050 4.050 3.980 4.020 529,202 +0.06(+1.52%)
Nov 17, 2010 3.920 4.020 3.870 3.960 637,577 +0.04(+1.02%)
Nov 16, 2010 4.000 4.050 3.730 3.920 2,031,030 -0.10(-2.49%)
Nov 15, 2010 4.180 4.260 4.010 4.020 838,629 -0.15(-3.60%)
Nov 12, 2010 4.390 4.440 4.050 4.170 1,623,379 -0.25(-5.66%)
Nov 11, 2010 4.150 4.580 4.120 4.420 1,292,365 +0.27(+6.51%)
Nov 10, 2010 4.100 4.220 4.010 4.150 1,215,259 +0.07(+1.72%)
Nov 09, 2010 4.050 4.240 4.020 4.080 1,697,616 +0.53(+14.93%)
Nov 08, 2010 3.450 3.560 3.430 3.550 538,566 +0.11(+3.20%)
Nov 05, 2010 3.420 3.500 3.400 3.440 472,786 +0.02(+0.58%)
Nov 04, 2010 3.370 3.450 3.280 3.420 1,809,438 +0.09(+2.70%)
Nov 03, 2010 3.320 3.340 3.200 3.330 406,518 +0.02(+0.60%)
Nov 02, 2010 3.180 3.310 3.120 3.310 685,310 +0.18(+5.75%)
Nov 01, 2010 3.080 3.170 2.970 3.130 492,148 +0.05(+1.62%)
Oct 29, 2010 3.070 3.100 3.020 3.080 379,991 -0.03(-0.96%)
Oct 28, 2010 3.110 3.250 3.070 3.110 716,609 +0.06(+1.97%)
Oct 27, 2010 3.030 3.070 3.000 3.050 297,785 +0.06(+2.01%)
Oct 25, 2010 2.910 2.990 2.880 2.990 285,297 +0.10(+3.46%)
Oct 22, 2010 2.890 2.900 2.800 2.890 267,662 +0.02(+0.70%)
Oct 21, 2010 2.960 2.974 2.860 2.870 172,270 -0.06(-2.05%)
Oct 20, 2010 2.920 2.970 2.890 2.930 145,528 +0.04(+1.38%)
Oct 19, 2010 2.950 3.000 2.880 2.890 267,199 -0.11(-3.67%)
Oct 18, 2010 2.950 3.020 2.920 3.000 283,326 +0.06(+2.04%)
Oct 15, 2010 2.950 2.960 2.840 2.940 665,728 +0.05(+1.73%)
Oct 14, 2010 2.930 2.960 2.690 2.890 396,338 -0.04(-1.37%)
Oct 13, 2010 3.000 3.080 2.900 2.930 900,085 -0.08(-2.66%)
Oct 12, 2010 3.020 3.030 3.000 3.010 332,740 -0.03(-0.99%)
Oct 11, 2010 3.040 3.070 3.000 3.040 374,219 +0.01(+0.33%)
Oct 08, 2010 2.980 3.130 2.960 3.030 1,167,080 +0.04(+1.34%)
Oct 07, 2010 2.950 3.000 2.920 2.990 435,426 +0.07(+2.40%)
Oct 06, 2010 2.930 2.950 2.900 2.920 267,622 -0.01(-0.34%)
Oct 05, 2010 2.830 2.930 2.790 2.930 525,656 +0.14(+5.02%)
Oct 04, 2010 2.850 2.860 2.750 2.790 175,110 -0.08(-2.79%)
Oct 01, 2010 2.850 2.890 2.810 2.870 187,030 +0.03(+1.06%)
Sep 30, 2010 2.830 2.850 2.750 2.840 346,571 +0.04(+1.43%)
Sep 29, 2010 2.750 2.840 2.740 2.800 194,148 +0.03(+1.08%)
Sep 28, 2010 2.750 2.790 2.710 2.770 200,037 +0.02(+0.73%)
Sep 27, 2010 2.790 2.800 2.710 2.750 314,547 -0.08(-2.83%)
Sep 24, 2010 2.750 2.870 2.720 2.830 435,369 +0.10(+3.66%)
Sep 23, 2010 2.670 2.750 2.670 2.730 233,244 +0.03(+1.11%)
Sep 22, 2010 2.740 2.800 2.680 2.700 157,649 -0.04(-1.46%)
Sep 21, 2010 2.740 2.790 2.720 2.740 234,404 +0.00(+0.00%)
Sep 20, 2010 2.660 2.750 2.660 2.740 355,251 +0.09(+3.40%)
Sep 17, 2010 2.790 2.790 2.560 2.650 526,987 -0.22(-7.67%)
Sep 15, 2010 2.810 2.880 2.780 2.870 410,508 +0.05(+1.77%)
Sep 14, 2010 2.780 2.845 2.660 2.820 408,274 +0.04(+1.44%)
Sep 13, 2010 2.640 2.800 2.620 2.780 549,380 +0.19(+7.34%)
Sep 10, 2010 2.660 2.700 2.580 2.590 222,504 -0.06(-2.26%)
Sep 09, 2010 2.690 2.700 2.630 2.650 267,838 +0.00(+0.00%)
Sep 08, 2010 2.530 2.650 2.530 2.650 495,145 +0.12(+4.74%)
Sep 07, 2010 2.560 2.570 2.500 2.530 237,953 -0.04(-1.56%)
Sep 03, 2010 2.600 2.600 2.559 2.570 200,620 +0.01(+0.39%)
Sep 02, 2010 2.530 2.560 2.490 2.560 218,702 +0.03(+1.19%)
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