CROSSTEX ENERGY; INC. $20.94

up +0.10


18/6/2013 04:18 PM  |  NASDAQ : XTXI  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

XTXI historical data

Date Open High Low Close Volume
6/18/2013 20.96 21.04 20.61 20.94 1696
6/17/2013 20.44 21.01 20.15 20.84 1902
6/14/2013 19.93 20.16 19.70 20.15 1266
6/13/2013 19.65 20.00 19.51 19.97 812
6/12/2013 19.98 19.98 19.50 19.65 848
6/11/2013 19.82 19.91 19.41 19.78 1629
6/10/2013 19.51 20.12 19.38 19.86 1663
6/7/2013 19.18 19.59 19.12 19.44 1381
6/6/2013 18.66 18.99 18.32 18.98 2342
6/5/2013 18.87 18.99 18.45 18.66 2015
6/4/2013 18.82 19.09 18.50 18.68 2192
6/3/2013 19.18 19.37 18.90 18.98 3950
5/31/2013 19.15 19.63 19.04 19.05 1931
5/30/2013 19.88 19.95 19.34 19.34 1829
5/29/2013 19.79 20.11 19.65 19.83 2253
5/28/2013 21.02 21.05 19.74 19.91 4319
5/24/2013 20.58 20.65 20.44 20.60 2729
5/23/2013 20.38 20.70 20.12 20.67 1310
5/22/2013 20.82 21.13 20.36 20.58 2411
5/21/2013 20.59 21.59 20.55 20.83 4067
5/20/2013 20.08 20.54 20.00 20.54 1357
5/17/2013 20.01 20.27 19.86 20.06 2340
5/16/2013 19.91 20.07 19.57 20.02 2393
5/15/2013 19.55 20.03 19.55 19.92 2341
5/14/2013 19.34 20.24 19.34 19.57 2456
5/13/2013 19.76 19.76 19.27 19.37 2235
5/10/2013 19.20 19.72 19.01 19.56 1662
5/9/2013 18.35 19.20 18.35 18.99 2101
5/8/2013 18.40 18.65 18.19 18.30 1902
5/7/2013 18.23 18.70 18.19 18.50 3391
5/6/2013 17.97 18.21 17.91 18.11 1442
5/3/2013 18.01 18.18 17.81 17.91 2364
5/2/2013 17.77 18.01 17.69 17.70 3113
5/1/2013 18.33 18.33 17.61 17.72 3542
4/30/2013 18.48 18.61 18.32 18.41 1895
4/29/2013 18.38 18.57 18.32 18.41 1174
4/26/2013 18.33 18.38 17.77 18.22 3737
4/25/2013 19.00 19.20 18.47 18.50 1626
4/24/2013 18.65 19.08 18.61 18.99 1746
4/23/2013 18.68 18.82 18.50 18.64 1307
4/22/2013 18.27 18.50 17.88 18.43 1354
4/19/2013 17.92 18.32 17.85 18.21 2279
4/18/2013 17.46 17.92 17.43 17.85 2354
4/17/2013 17.92 18.04 17.42 17.46 3058
4/16/2013 17.69 18.25 17.45 18.03 4026
4/15/2013 18.05 18.09 17.58 17.60 4386
4/12/2013 18.21 18.35 18.11 18.27 1778
4/11/2013 18.17 18.64 18.17 18.25 1970
4/10/2013 18.00 18.43 17.97 18.28 6329
4/9/2013 18.45 18.45 18.15 18.26 2222
4/8/2013 18.00 18.43 17.84 18.30 3324
4/5/2013 17.84 18.30 17.73 18.12 1951
4/4/2013 17.98 18.09 17.75 18.03 1632
4/3/2013 18.57 18.73 17.93 17.95 2158
4/2/2013 18.68 18.90 18.50 18.53 1498
4/1/2013 19.19 19.26 18.53 18.56 2717
3/28/2013 18.97 19.51 18.97 19.26 2180
3/27/2013 19.00 19.34 19.00 19.26 1322
3/26/2013 19.02 19.26 18.78 19.20 1319
3/25/2013 19.08 19.43 18.68 18.84 1264
3/22/2013 18.87 19.12 18.65 19.05 1696
3/21/2013 18.39 18.91 18.39 18.75 1590
3/20/2013 18.23 18.56 18.23 18.53 1530
3/19/2013 18.25 18.45 17.96 18.13 1193
3/18/2013 17.75 18.44 17.51 18.16 1641
3/15/2013 18.17 18.44 17.96 18.08 4498
3/14/2013 17.83 18.22 17.80 18.16 1561
3/13/2013 17.60 17.88 17.50 17.77 1396
3/12/2013 17.82 17.93 17.57 17.65 1420
3/11/2013 17.65 17.86 17.32 17.80 1829
3/8/2013 17.86 17.96 17.62 17.79 1349
3/7/2013 17.63 17.81 17.40 17.70 2491
3/6/2013 18.00 18.00 17.42 17.67 2942
3/5/2013 17.21 17.91 17.01 17.89 3788
3/4/2013 16.89 17.17 16.57 17.15 2549
3/1/2013 16.51 17.06 15.78 17.00 2537
2/28/2013 16.95 17.08 16.50 16.67 2765
2/27/2013 16.89 17.12 16.80 16.94 2189
2/26/2013 17.06 17.47 16.84 16.87 2059
2/25/2013 17.96 18.06 16.91 16.93 3018
2/22/2013 17.17 17.82 17.12 17.81 3323
2/21/2013 17.25 17.29 16.90 17.16 2053
2/20/2013 18.00 18.10 17.40 17.41 2345
2/19/2013 17.74 18.08 17.69 18.01 2442
2/15/2013 18.00 18.38 17.65 17.75 4338
2/14/2013 17.75 18.64 17.70 17.85 3340
2/13/2013 17.47 18.04 17.45 17.88 2411
2/12/2013 17.40 17.64 16.89 17.47 3624
2/11/2013 17.37 17.52 17.26 17.47 4018
2/8/2013 17.38 17.80 17.32 17.38 3014
2/7/2013 17.20 17.50 17.03 17.36 2880
2/6/2013 16.71 17.31 16.71 17.18 2466
2/5/2013 16.52 16.99 16.44 16.86 2755
2/4/2013 16.73 16.86 16.40 16.47 2037
2/1/2013 16.99 17.01 16.72 16.90 1674
1/31/2013 16.63 16.94 16.47 16.90 2376
1/30/2013 16.99 16.99 16.45 16.62 3168
1/29/2013 17.12 17.30 16.83 17.07 3082
1/28/2013 16.48 17.16 16.48 17.11 3959
1/25/2013 16.12 16.55 16.03 16.51 2942
Marketplace
Trading Center