Southcross Energy Partners L.P. $17.00

down -0.09


17/4/2014 06:40 PM  |  NYSE : SXE  
Industries : Utilities / Gas Utilities
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SXE historical data

Date Open High Low Close Volume
4/17/201417.1517.2016.8117.0057,926
4/16/201417.1217.1917.0917.09133,730
4/15/201417.1317.1316.9517.1054,654
4/14/201416.9217.2116.9217.0447,788
4/11/201417.2117.2116.7016.9827,895
4/10/201417.0817.1816.8116.8247,220
4/9/201417.0617.0616.9017.0260,925
4/8/201416.8917.1216.8017.0157,477
4/7/201417.1817.2016.9216.9753,258
4/4/201417.0317.3216.9917.0836,372
4/3/201417.0317.3916.8517.0795,340
4/2/201416.9717.1316.6117.00122,840
4/1/201416.8317.2216.8317.0995,562
3/31/201416.9617.0616.8116.9579,996
3/28/201417.1717.1716.9016.9769,913
3/27/201417.0617.1916.9917.0882,864
3/26/201417.3217.4917.0517.0591,434
3/25/201417.4417.4917.2117.2131,084
3/24/201417.2817.4817.2617.4470,707
3/21/201417.3617.3617.0517.2161,488
3/20/201417.0617.1717.0517.1124,330
3/19/201417.1317.3017.0517.1221,616
3/18/201417.2017.3516.9517.06204,954
3/17/201417.1617.3217.0917.3249,285
3/14/201417.1517.2917.1517.1925,961
3/13/201417.0817.2317.0817.1377,258
3/12/201417.0017.3016.9617.1045,744
3/11/201417.1017.1016.8617.0434,078
3/10/201416.6217.0916.6217.0457,889
3/7/201416.4816.7216.4816.6272,441
3/6/201417.2517.2514.9216.48468,407
3/5/201417.6717.8717.2917.3743,503
3/4/201417.6918.0017.6917.7858,765
3/3/201417.6417.7117.4417.6738,478
2/28/201417.8517.9017.6017.6052,792
2/27/201417.8517.9517.5517.7633,589
2/26/201417.9017.9017.5017.87110,872
2/25/201417.8117.9317.7217.8450,646
2/24/201417.8717.9317.6617.7073,011
2/21/201417.5717.8417.5417.7844,236
2/20/201417.5217.7617.4317.6467,206
2/19/201417.6317.9417.4417.4556,589
2/18/201417.8017.9517.5117.5484,217
2/14/201417.9717.9817.5717.8076,236
2/13/201418.0018.2017.8117.97144,229
2/12/201418.1118.1517.8018.0769,187
2/11/201417.9018.2717.6718.11183,466
2/10/201418.2018.4017.5017.81156,986
2/7/201417.7918.0017.4417.92149,758
2/6/201417.6717.8517.4317.66137,992
2/5/201417.7917.8616.9717.66209,328
2/4/201418.0118.0717.4517.86299,140
2/3/201417.3118.1117.0018.00463,654
1/31/201416.2017.8516.1617.845,394,380
1/30/201417.1417.3716.7916.91284,330
1/29/201417.8518.3017.8418.0130,714
1/28/201418.2418.3617.8417.9418,714
1/27/201418.1118.3917.6017.8031,354
1/24/201417.9018.1817.4818.0144,299
1/23/201418.1018.2417.7717.7717,011
1/22/201418.3018.4218.0118.0132,720
1/21/201418.2118.2918.0218.0238,887
1/17/201418.4018.4018.0018.0031,999
1/16/201418.8918.8918.2718.4053,791
1/15/201418.7119.1218.6518.78436,582
1/14/201418.0518.7018.0518.6220,166
1/13/201418.9919.2918.5718.5743,405
1/10/201418.7719.0718.2518.8736,874
1/9/201418.1219.0018.0418.7531,306
1/8/201418.4318.8018.1418.2329,318
1/7/201418.5219.0018.2618.2633,405
1/6/201418.5418.9318.3318.4229,788
1/3/201418.2618.8218.1018.1751,042
1/2/201418.0918.5117.9618.0431,123
12/31/201317.7418.4017.7018.0314,670
12/30/201317.3517.8117.2917.8146,531
12/27/201317.6017.7016.8317.3335,663
12/26/201317.6017.9417.6017.7518,285
12/24/201317.7217.9517.4917.685,718
12/23/201317.3417.7717.3417.5927,528
12/20/201317.3917.7017.2017.48248,401
12/19/201317.2317.4916.9917.2938,920
12/18/201316.8017.1116.6517.1139,482
12/17/201316.7516.9316.5016.64124,509
12/16/201317.0317.1016.4216.6840,147
12/13/201316.7617.7516.7516.7535,880
12/12/201317.2717.5216.7716.8619,513
12/11/201317.5017.7617.2517.5026,397
12/10/201317.8017.8517.5017.5520,349
12/9/201317.3818.6617.3517.7515,927
12/6/201318.0218.1317.3517.388,527
12/5/201318.8818.8817.6818.0022,644
12/4/201319.2519.3318.6618.7911,440
12/3/201319.2719.5019.0219.109,160
12/2/201319.3719.8019.2119.245,661
11/29/201319.1319.4019.1119.2615,737
11/27/201319.6719.6719.0519.1625,031
11/26/201319.9419.9419.4019.4037,847
11/25/201319.8020.1019.4020.0040,038
11/22/201319.8120.0019.6019.8826,656
Trading Center