ABRAXAS PETROLEUM $2.19

up +0.03


17/6/2013 04:17 PM  |  NASDAQ : AXAS  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

AXAS historical data

Date Open High Low Close Volume
6/17/2013 2.18 2.24 2.17 2.19 5307
6/14/2013 2.18 2.21 2.15 2.16 2939
6/13/2013 2.14 2.21 2.11 2.18 4895
6/12/2013 2.19 2.23 2.11 2.14 6009
6/11/2013 2.19 2.25 2.16 2.19 4515
6/10/2013 2.16 2.25 2.16 2.25 6464
6/7/2013 2.32 2.32 2.25 2.26 4186
6/6/2013 2.33 2.37 2.25 2.32 6989
6/5/2013 2.43 2.45 2.31 2.32 4524
6/4/2013 2.43 2.47 2.38 2.43 3368
6/3/2013 2.33 2.43 2.32 2.42 6923
5/31/2013 2.38 2.41 2.32 2.33 6641
5/30/2013 2.39 2.42 2.30 2.41 3859
5/29/2013 2.45 2.47 2.35 2.37 3426
5/28/2013 2.49 2.53 2.38 2.47 4274
5/24/2013 2.47 2.49 2.38 2.45 3850
5/23/2013 2.45 2.48 2.33 2.47 4682
5/22/2013 2.49 2.55 2.44 2.45 7997
5/21/2013 2.49 2.49 2.44 2.48 3861
5/20/2013 2.40 2.49 2.39 2.49 5623
5/17/2013 2.35 2.43 2.33 2.43 4328
5/16/2013 2.36 2.41 2.32 2.35 3073
5/15/2013 2.37 2.38 2.30 2.38 4194
5/14/2013 2.32 2.39 2.31 2.39 4660
5/13/2013 2.27 2.34 2.24 2.34 4025
5/10/2013 2.42 2.45 2.23 2.26 8546
5/9/2013 2.42 2.45 2.31 2.41 4844
5/8/2013 2.37 2.44 2.33 2.44 5624
5/7/2013 2.33 2.41 2.33 2.39 6400
5/6/2013 2.24 2.34 2.24 2.34 5910
5/3/2013 2.22 2.25 2.19 2.25 6321
5/2/2013 2.17 2.18 2.14 2.18 3219
5/1/2013 2.24 2.24 2.12 2.14 5948
4/30/2013 2.19 2.25 2.15 2.24 3889
4/29/2013 2.23 2.23 2.19 2.21 3653
4/26/2013 2.24 2.25 2.20 2.21 2732
4/25/2013 2.19 2.25 2.19 2.23 3609
4/24/2013 2.15 2.22 2.12 2.20 3529
4/23/2013 2.18 2.18 2.09 2.15 6024
4/22/2013 2.21 2.24 2.08 2.14 4830
4/19/2013 2.21 2.23 2.13 2.20 4691
4/18/2013 2.06 2.24 2.05 2.23 6021
4/17/2013 2.11 2.14 1.99 2.05 7266
4/16/2013 2.16 2.16 2.06 2.13 5875
4/15/2013 2.22 2.22 2.05 2.10 9760
4/12/2013 2.24 2.29 2.20 2.26 4158
4/11/2013 2.29 2.31 2.25 2.29 4519
4/10/2013 2.28 2.33 2.26 2.29 7700
4/9/2013 2.25 2.35 2.21 2.28 6126
4/8/2013 2.15 2.26 2.15 2.24 4844
4/5/2013 2.10 2.16 2.07 2.16 3503
4/4/2013 2.15 2.15 2.11 2.12 2719
4/3/2013 2.20 2.20 2.11 2.15 4906
4/2/2013 2.30 2.30 2.15 2.20 4601
4/1/2013 2.30 2.34 2.24 2.27 3526
3/28/2013 2.32 2.33 2.24 2.31 3889
3/27/2013 2.31 2.32 2.25 2.29 2712
3/26/2013 2.35 2.35 2.27 2.35 3744
3/25/2013 2.43 2.45 2.30 2.32 5049
3/22/2013 2.37 2.41 2.36 2.39 3339
3/21/2013 2.29 2.44 2.25 2.38 7522
3/20/2013 2.33 2.39 2.23 2.34 7514
3/19/2013 2.24 2.54 2.19 2.36 42928
3/18/2013 2.10 2.25 2.08 2.25 8042
3/15/2013 2.20 2.23 2.12 2.14 12805
3/14/2013 2.16 2.25 2.13 2.25 5450
3/13/2013 2.16 2.20 2.15 2.16 2942
3/12/2013 2.25 2.26 2.18 2.20 3365
3/11/2013 2.16 2.24 2.15 2.24 6235
3/8/2013 2.20 2.20 2.14 2.19 5943
3/7/2013 2.07 2.18 2.07 2.18 6961
3/6/2013 2.07 2.09 2.04 2.09 3002
3/5/2013 2.06 2.08 2.02 2.07 5116
3/4/2013 1.96 2.07 1.93 2.05 7773
3/1/2013 2.00 2.06 1.96 1.97 4848
2/28/2013 2.01 2.08 1.96 2.06 4778
2/27/2013 2.00 2.02 1.99 2.00 2433
2/26/2013 2.07 2.09 1.98 1.99 4979
2/25/2013 2.13 2.13 2.06 2.06 4906
2/22/2013 2.11 2.12 2.08 2.12 3506
2/21/2013 2.12 2.13 2.05 2.06 4510
2/20/2013 2.14 2.19 2.12 2.12 6719
2/19/2013 2.17 2.17 2.12 2.16 4626
2/15/2013 2.18 2.19 2.10 2.15 4381
2/14/2013 2.10 2.18 2.09 2.16 5562
2/13/2013 2.10 2.11 2.08 2.08 4170
2/12/2013 2.12 2.12 2.08 2.09 2855
2/11/2013 2.12 2.13 2.08 2.11 3207
2/8/2013 2.12 2.16 2.11 2.13 4244
2/7/2013 2.21 2.21 2.11 2.12 6233
2/6/2013 2.25 2.25 2.14 2.20 5839
2/5/2013 2.15 2.25 2.13 2.25 6476
2/4/2013 2.20 2.23 2.12 2.14 4784
2/1/2013 2.16 2.22 2.13 2.21 8499
1/31/2013 2.14 2.16 2.12 2.15 3149
1/30/2013 2.15 2.17 2.12 2.13 5469
1/29/2013 2.16 2.17 2.12 2.13 5080
1/28/2013 2.15 2.15 2.10 2.12 4260
1/25/2013 2.20 2.20 2.12 2.14 6197
1/24/2013 2.17 2.21 2.11 2.18 6674
Marketplace
Trading Center