Abraxas Petroleum Corp. historical prices

   Watch this stock

Historical chart

    6.28 
    4.97 
    3.66 
 Jul 29, 2013 Jul 25, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 25, 2014 5.94 5.97 5.80 5.80 1,848,413
Jul 24, 2014 5.89 6.03 5.78 5.96 2,354,599
Jul 23, 2014 5.75 5.90 5.68 5.89 2,480,284
Jul 22, 2014 5.62 5.80 5.62 5.70 2,291,373
Jul 21, 2014 5.62 5.69 5.51 5.57 1,941,714
Jul 18, 2014 5.61 5.76 5.55 5.67 1,675,869
Jul 17, 2014 5.76 5.87 5.57 5.64 2,279,166
Jul 16, 2014 5.70 5.85 5.70 5.74 2,284,635
Jul 15, 2014 6.07 6.07 5.54 5.66 4,708,869
Jul 14, 2014 5.87 6.17 5.86 5.97 2,869,734
Jul 11, 2014 6.07 6.10 5.83 5.85 2,741,153
Jul 10, 2014 5.97 6.22 5.90 6.11 2,624,017
Jul 9, 2014 5.98 6.19 5.93 6.18 2,753,353
Jul 8, 2014 5.86 6.10 5.66 6.00 3,704,760
Jul 7, 2014 6.13 6.13 5.84 5.86 2,842,188
Jul 3, 2014 6.23 6.31 6.10 6.14 1,409,474
Jul 2, 2014 6.28 6.42 6.12 6.23 2,825,007
Jul 1, 2014 6.33 6.45 6.26 6.28 2,687,736
Jun 30, 2014 6.24 6.41 6.13 6.26 3,796,301
Jun 27, 2014 6.04 6.24 6.00 6.23 3,347,462
Jun 26, 2014 5.85 6.13 5.66 6.05 4,055,653
Jun 25, 2014 5.55 5.85 5.53 5.84 3,301,076
Jun 24, 2014 5.91 5.97 5.52 5.56 4,694,362
Jun 23, 2014 5.58 5.96 5.55 5.91 6,410,995
Jun 20, 2014 5.22 5.60 5.20 5.58 15,117,019
Jun 19, 2014 5.34 5.38 5.18 5.22 11,798,887
Jun 18, 2014 5.40 5.63 5.38 5.42 4,311,551
Jun 17, 2014 5.30 5.44 5.22 5.37 2,178,958
Jun 16, 2014 5.15 5.34 5.14 5.33 2,158,638
Jun 13, 2014 5.22 5.27 5.10 5.14 2,536,595