SOUTHCROSS ENERGY $23.05

up +0.05


18/6/2013 04:18 PM  |  NYSE : SXE  |  Industries : Utilities / Natural Gas Distribution
Type:

SXE historical data

Date Open High Low Close Volume
6/18/2013 23.01 23.16 22.92 23.05 134
6/17/2013 22.96 23.04 22.86 23.00 83
6/14/2013 22.70 22.97 22.52 22.97 100
6/13/2013 22.86 22.98 22.74 22.85 190
6/12/2013 22.60 22.82 22.23 22.82 121
6/11/2013 22.77 22.91 22.50 22.77 174
6/10/2013 22.66 22.90 22.53 22.76 169
6/7/2013 22.35 22.54 22.20 22.50 105
6/6/2013 21.95 22.09 21.90 22.01 21
6/5/2013 21.63 21.90 21.49 21.78 254
6/4/2013 22.20 22.20 21.59 21.77 446
6/3/2013 22.46 22.46 22.02 22.22 452
5/31/2013 22.60 22.70 22.46 22.46 66
5/30/2013 22.69 22.75 22.60 22.67 87
5/29/2013 22.48 23.39 22.42 22.69 666
5/28/2013 21.75 22.65 21.72 22.64 327
5/24/2013 21.49 21.66 21.40 21.66 68
5/23/2013 21.44 21.51 21.28 21.49 209
5/22/2013 21.00 21.41 21.00 21.37 189
5/21/2013 21.13 21.27 20.95 21.13 929
5/20/2013 20.63 21.13 20.36 20.95 2011
5/17/2013 21.00 21.10 20.25 20.55 1210
5/16/2013 21.43 21.59 20.72 20.97 1040
5/15/2013 21.01 21.62 21.00 21.26 600
5/14/2013 21.01 21.64 20.92 21.13 555
5/13/2013 21.37 21.56 21.12 21.12 500
5/10/2013 21.16 21.40 21.16 21.18 740
5/9/2013 20.95 21.12 20.79 20.94 344
5/8/2013 21.20 21.55 20.74 20.85 1735
5/7/2013 21.47 21.47 20.76 21.00 618
5/6/2013 21.60 21.75 21.39 21.47 716
5/3/2013 21.59 21.94 21.12 21.61 1207
5/2/2013 21.98 21.98 21.54 21.56 1110
5/1/2013 21.83 21.98 21.78 21.95 352
4/30/2013 21.20 21.72 21.15 21.63 4835
4/29/2013 21.32 21.40 21.05 21.27 275
4/26/2013 21.08 21.32 20.81 21.23 349
4/25/2013 21.26 21.43 21.09 21.13 152
4/24/2013 21.28 21.38 21.12 21.35 764
4/23/2013 20.87 21.13 20.76 21.13 207
4/22/2013 21.21 21.21 20.77 20.99 200
4/19/2013 20.50 20.93 20.33 20.86 387
4/18/2013 19.85 20.65 19.74 20.32 175
4/17/2013 20.00 20.10 19.69 20.01 443
4/16/2013 20.77 20.88 20.08 20.08 522
4/15/2013 20.43 20.66 20.20 20.66 267
4/12/2013 20.25 20.62 20.05 20.53 411
4/11/2013 20.38 20.84 20.38 20.63 743
4/10/2013 20.09 21.15 20.04 20.61 988
4/9/2013 18.81 20.01 18.81 19.98 810
4/8/2013 18.60 19.05 18.40 18.85 1903
4/5/2013 18.61 19.00 18.48 18.73 4354
4/4/2013 18.79 19.15 18.72 19.01 1997
4/3/2013 19.03 19.25 18.34 18.90 3446
4/2/2013 19.88 19.93 18.83 19.01 2119
4/1/2013 20.51 20.51 19.67 19.83 3492
3/28/2013 25.20 25.20 20.15 20.25 12344
3/27/2013 25.39 25.91 25.27 25.75 750
3/26/2013 25.69 25.69 25.21 25.56 31
3/25/2013 25.62 25.69 25.02 25.69 1031
3/22/2013 25.19 25.79 25.11 25.46 235
3/21/2013 24.40 25.42 24.40 25.12 319
3/20/2013 25.45 25.45 25.15 25.23 117
3/19/2013 25.90 25.90 25.45 25.49 74
3/18/2013 26.02 26.08 25.65 25.75 221
3/15/2013 26.22 26.49 25.82 26.25 202
3/14/2013 25.50 26.09 25.45 26.06 1683
3/13/2013 24.22 25.71 23.72 25.50 387
3/12/2013 24.14 24.31 24.00 24.10 212
3/11/2013 24.00 24.05 23.75 24.00 1165
3/8/2013 23.36 24.00 23.13 23.78 3185
3/7/2013 22.58 23.31 22.58 23.21 70
3/6/2013 22.57 22.82 22.55 22.69 248
3/5/2013 22.50 23.20 22.45 22.51 203
3/4/2013 22.52 22.56 22.27 22.43 271
3/1/2013 23.00 23.25 22.56 22.60 148
2/28/2013 23.51 23.57 22.80 22.91 199
2/27/2013 23.38 23.88 23.13 23.40 269
2/26/2013 22.94 23.58 22.94 23.31 76
2/25/2013 22.92 23.17 22.78 22.83 184
2/22/2013 22.92 23.18 22.76 22.81 259
2/21/2013 22.87 22.87 22.39 22.78 192
2/20/2013 22.40 22.98 22.02 22.72 2558
2/19/2013 22.88 23.09 22.36 22.49 298
2/15/2013 23.14 23.14 22.80 22.89 370
2/14/2013 22.81 23.20 22.60 22.90 904
2/13/2013 22.62 23.25 22.62 22.97 379
2/12/2013 22.76 22.97 22.65 22.71 980
2/11/2013 23.06 23.06 22.61 22.79 1277
2/8/2013 23.22 23.22 22.61 22.84 287
2/7/2013 23.09 23.22 23.09 23.11 887
2/6/2013 23.05 23.40 23.05 23.15 695
2/5/2013 23.60 23.66 22.98 23.12 1325
2/4/2013 23.70 23.98 23.54 23.58 127
2/1/2013 23.72 24.41 23.08 23.63 344
1/31/2013 23.48 23.58 22.80 23.52 1078
1/30/2013 23.95 24.10 23.15 23.57 290
1/29/2013 23.80 24.26 23.80 24.04 261
1/28/2013 24.31 24.31 23.91 23.98 296
1/25/2013 24.49 24.49 24.00 24.00 363
Marketplace
Trading Center