Southcross Energy Partners L.P. $22.50

down -0.02


22/8/2014 03:59 PM  |  NYSE : SXE  
Industries : Utilities / Gas Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SXE historical data

Date Open High Low Close Volume
8/22/201422.5222.7722.4822.5038,185
8/21/201422.6322.8422.3522.52113,902
8/20/201422.9123.0922.3222.5242,385
8/19/201423.1823.4922.8422.9318,315
8/18/201423.6023.6922.9123.1821,285
8/15/201423.2323.5023.0923.4831,739
8/14/201422.8923.3822.8523.1059,299
8/13/201422.0823.1321.9322.8979,174
8/12/201421.9322.2121.8322.1892,875
8/11/201421.8122.2821.7622.1363,303
8/8/201422.1922.1921.4821.8236,750
8/7/201422.1022.2821.6021.7423,198
8/6/201421.3122.1821.1521.9866,686
8/5/201422.1022.1621.8721.96112,858
8/4/201421.8022.1721.6822.17107,729
8/1/201421.8022.0421.4221.9662,485
7/31/201422.2622.2621.5121.6851,745
7/30/201422.1822.7022.0222.1666,497
7/29/201422.1622.3022.0022.3056,844
7/28/201422.2222.2221.9022.0958,035
7/25/201422.3322.4621.9522.1688,084
7/24/201423.1023.4921.9922.45132,946
7/23/201423.2223.4323.0223.2029,320
7/22/201423.8623.9323.0323.2280,392
7/21/201423.5423.9823.4523.9444,076
7/18/201423.9324.0023.5423.6926,328
7/17/201423.4424.0023.2523.8243,116
7/16/201423.2223.7823.1023.6432,074
7/15/201423.5123.6723.0523.07112,025
7/14/201423.6324.0023.4923.5431,046
7/11/201423.7523.8523.3523.5486,199
7/10/201423.7024.0023.5223.7253,900
7/9/201423.7423.8023.7023.7443,629
7/8/201423.7523.8623.6223.7922,937
7/7/201424.7924.8823.5523.72127,553
7/3/201423.4224.0923.2323.93143,764
7/2/201422.9523.5022.9523.2363,640
7/1/201423.1923.2222.7823.0846,565
6/30/201423.1923.3322.9123.0057,525
6/27/201423.0323.2022.7923.0030,456
6/26/201422.9123.1922.7623.0140,609
6/25/201422.9823.1822.6923.0256,859
6/24/201423.2123.4022.6122.9560,270
6/23/201422.6723.5022.4323.1088,428
6/20/201422.1422.9822.1422.7798,472
6/19/201422.0122.3522.0122.34102,290
6/18/201422.0422.4421.3422.0282,341
6/17/201422.0422.7522.0022.13136,854
6/16/201422.9523.4822.1922.41224,444
6/13/201421.6122.7321.6122.53292,939
6/12/201418.8821.3818.8821.16683,614
6/11/201419.0019.0518.3518.5684,982
6/10/201419.1119.1318.9519.0324,252
6/9/201418.9819.2518.8219.1275,931
6/6/201418.9319.2318.7618.8173,738
6/5/201418.9019.2218.7518.85188,951
6/4/201418.6219.3818.5018.99136,917
6/3/201418.3418.7018.2118.5584,840
6/2/201417.8518.3017.7118.2566,481
5/30/201417.7017.9517.5417.8780,196
5/29/201417.4817.7317.3717.6941,504
5/28/201417.6917.7217.4117.5648,095
5/27/201417.5917.7317.5717.6371,597
5/23/201417.6517.7417.5617.5836,991
5/22/201417.3917.6617.3317.6143,069
5/21/201417.4017.5017.3017.3429,820
5/20/201417.3217.4817.2217.3838,498
5/19/201417.2117.4817.2117.2780,063
5/16/201417.1717.3417.1717.2559,024
5/15/201417.0517.3617.0217.24114,237
5/14/201416.9517.0816.9017.0849,945
5/13/201416.9517.0216.8017.02155,516
5/12/201417.1917.2216.9817.01117,468
5/9/201416.9017.2316.5117.16209,163
5/8/201417.2417.2416.9216.98153,646
5/7/201417.1017.5017.1017.33319,652
5/6/201417.0117.1816.9517.10160,837
5/5/201416.9117.0516.9117.01110,122
5/2/201417.0617.2016.9016.97119,165
5/1/201417.1417.1517.0117.08131,965
4/30/201417.2017.2017.1017.2094,876
4/29/201417.1317.1716.9817.1764,489
4/28/201417.2017.2016.8917.10109,657
4/25/201417.0417.2216.9717.15112,950
4/24/201417.2017.2416.9817.0239,465
4/23/201417.1317.2517.0717.2544,994
4/22/201417.0817.2517.0217.0622,430
4/21/201417.0417.1516.8517.1044,116
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
Trading Center