| ABRAXAS PETROLEUM Add to My Watchlist | (NSDQ: AXAS) |
| Abraxas | 1.89 | -0.03 (-1.56%) | 121,236 |
| Historical Data for AXAS |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 1.92 | 1.97 | 1.88 | 121,236 | 1.89 | -0.03 -1.56% |
| 02/08/10 | 1.81 | 1.92 | 1.80 | 124,858 | 1.92 | +0.09 +4.92% |
| 02/05/10 | 1.87 | 1.91 | 1.78 | 429,237 | 1.83 | -0.06 -3.17% |
| 02/04/10 | 2.00 | 2.01 | 1.89 | 256,078 | 1.89 | -0.12 -5.97% |
| 02/03/10 | 2.09 | 2.12 | 1.98 | 164,339 | 2.01 | -0.05 -2.43% |
| 02/02/10 | 2.10 | 2.14 | 2.00 | 253,042 | 2.06 | +0.07 +3.52% |
| 02/01/10 | 1.96 | 2.05 | 1.88 | 156,031 | 1.99 | +0.03 +1.53% |
| 01/29/10 | 2.06 | 2.08 | 1.91 | 289,817 | 1.96 | -0.10 -4.85% |
| 01/28/10 | 1.96 | 2.06 | 1.88 | 535,800 | 2.06 | +0.16 +8.42% |
| 01/27/10 | 1.93 | 1.97 | 1.89 | 198,833 | 1.90 | -0.06 -3.06% |
| 01/26/10 | 1.98 | 1.98 | 1.89 | 377,652 | 1.96 | -0.01 -0.51% |
| 01/25/10 | 2.01 | 2.06 | 1.95 | 326,698 | 1.97 | -0.03 -1.50% |
| 01/22/10 | 2.09 | 2.10 | 1.88 | 440,943 | 2.00 | -0.09 -4.31% |
| 01/21/10 | 2.22 | 2.26 | 2.08 | 269,634 | 2.09 | -0.09 -4.13% |
| 01/20/10 | 2.19 | 2.23 | 2.15 | 167,066 | 2.18 | -0.01 -0.46% |
| 01/19/10 | 2.25 | 2.25 | 2.07 | 611,932 | 2.19 | -0.10 -4.37% |
| 01/18/10 | 2.29 | 2.29 | 2.29 | 0 | 2.29 | 0.00 0.00% |
| 01/15/10 | 2.45 | 2.45 | 2.13 | 759,318 | 2.29 | -0.18 -7.29% |
| 01/14/10 | 2.45 | 2.50 | 2.41 | 437,904 | 2.47 | +0.07 +2.92% |
| 01/13/10 | 2.34 | 2.40 | 2.30 | 309,380 | 2.40 | +0.04 +1.69% |
| 01/12/10 | 2.42 | 2.43 | 2.30 | 550,175 | 2.36 | -0.13 -5.22% |
| 01/11/10 | 2.35 | 2.49 | 2.33 | 860,577 | 2.49 | +0.22 +9.69% |
| 01/08/10 | 2.30 | 2.32 | 2.20 | 299,458 | 2.27 | 0.00 0.00% |
| 01/07/10 | 2.15 | 2.34 | 2.10 | 818,835 | 2.27 | +0.13 +6.07% |
| 01/06/10 | 2.18 | 2.25 | 2.12 | 500,100 | 2.14 | -0.04 -1.83% |
| 01/05/10 | 2.15 | 2.30 | 2.10 | 819,504 | 2.18 | +0.01 +0.46% |
| 01/04/10 | 1.95 | 2.20 | 1.91 | 745,373 | 2.17 | +0.25 +13.02% |
| 01/01/10 | 1.92 | 1.92 | 1.92 | 0 | 1.92 | 0.00 0.00% |
| 12/31/09 | 1.89 | 1.93 | 1.83 | 191,065 | 1.92 | -0.00 -0.10% |
| 12/30/09 | 1.91 | 1.98 | 1.87 | 220,318 | 1.92 | -0.02 -0.93% |
| 12/29/09 | 2.00 | 2.06 | 1.92 | 687,614 | 1.94 | 0.00 0.00% |
| 12/28/09 | 1.80 | 2.07 | 1.78 | 1,215,232 | 1.94 | +0.14 +7.78% |
| 12/25/09 | 1.82 | 1.82 | 1.78 | 47,695 | 1.80 | 0.00 0.00% |
| 12/24/09 | 1.82 | 1.82 | 1.78 | 47,695 | 1.80 | 0.00 0.00% |
| 12/23/09 | 1.77 | 1.82 | 1.76 | 215,475 | 1.80 | +0.03 +1.69% |
| 12/22/09 | 1.79 | 1.80 | 1.73 | 177,832 | 1.77 | -0.02 -1.12% |
| 12/21/09 | 1.72 | 1.83 | 1.72 | 292,378 | 1.79 | +0.05 +2.87% |
| 12/18/09 | 1.84 | 1.86 | 1.74 | 315,115 | 1.74 | -0.11 -5.95% |
| 12/17/09 | 1.89 | 1.89 | 1.82 | 215,333 | 1.85 | -0.05 -2.63% |
| 12/16/09 | 1.85 | 1.92 | 1.77 | 583,666 | 1.90 | +0.09 +4.97% |
| 12/15/09 | 1.75 | 1.86 | 1.75 | 535,247 | 1.81 | +0.06 +3.43% |
| 12/14/09 | 1.72 | 1.78 | 1.71 | 364,270 | 1.75 | +0.03 +1.74% |
| 12/11/09 | 1.78 | 1.83 | 1.71 | 209,142 | 1.72 | -0.02 -1.15% |
| 12/10/09 | 1.79 | 1.85 | 1.71 | 269,690 | 1.74 | -0.05 -2.79% |
| 12/09/09 | 1.80 | 1.83 | 1.78 | 185,837 | 1.79 | -0.01 -0.56% |
| 12/08/09 | 1.87 | 1.89 | 1.79 | 454,080 | 1.80 | -0.11 -5.76% |
| 12/07/09 | 1.86 | 1.91 | 1.81 | 200,556 | 1.91 | +0.05 +2.69% |
| 12/04/09 | 1.76 | 1.88 | 1.75 | 412,623 | 1.86 | +0.10 +5.68% |
| 12/03/09 | 1.80 | 1.80 | 1.75 | 399,585 | 1.76 | -0.04 -2.22% |
| 12/02/09 | 1.86 | 1.88 | 1.78 | 322,340 | 1.80 | -0.06 -3.23% |
| \/ Download Data To Spreadsheet | ||||||
