CROSSTEX ENERGY; INC. $20.67

up +0.09


23/5/2013 04:23 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
12/28/2012 13.83 13.98 13.74 13.88 1803
12/27/2012 13.94 14.04 13.60 13.88 3489
12/26/2012 14.09 14.11 13.95 13.99 1824
12/24/2012 14.23 14.39 13.95 14.09 793
12/21/2012 14.23 14.25 13.74 14.23 8361
12/20/2012 13.89 14.35 13.78 14.22 4050
12/19/2012 13.83 14.00 13.64 13.92 1586
12/18/2012 13.67 13.88 13.58 13.85 2069
12/17/2012 13.85 13.85 13.55 13.67 2244
12/14/2012 13.36 13.75 13.35 13.69 1591
12/13/2012 13.57 13.85 13.32 13.40 2831
12/12/2012 13.72 13.80 13.53 13.63 2583
12/11/2012 13.18 13.80 13.15 13.70 4402
12/10/2012 13.02 13.30 12.80 13.06 5126
12/7/2012 12.43 12.74 12.16 12.51 1552
12/6/2012 12.48 12.60 12.17 12.42 984
12/5/2012 12.52 12.67 12.30 12.47 1448
12/4/2012 12.73 12.86 12.41 12.47 890
12/3/2012 12.98 13.00 12.56 12.69 1860
11/30/2012 13.08 13.11 12.71 12.85 2174
11/29/2012 12.64 13.24 12.53 13.00 2807
11/28/2012 12.51 12.56 12.30 12.54 1180
11/27/2012 12.42 12.68 12.27 12.60 1011
11/26/2012 12.57 12.59 12.29 12.46 794
11/23/2012 12.56 12.73 12.39 12.64 378
11/21/2012 12.52 12.63 12.23 12.48 1149
11/20/2012 12.10 12.60 12.01 12.46 1610
11/19/2012 11.91 12.48 11.91 12.12 2015
11/16/2012 11.56 11.78 11.32 11.75 2798
11/15/2012 11.73 11.97 11.39 11.59 2141
11/14/2012 12.23 12.23 11.89 11.96 3051
11/13/2012 11.82 12.18 11.72 12.14 2834
11/12/2012 12.53 12.67 11.71 11.86 2823
11/9/2012 12.28 12.98 11.55 12.56 2779
11/8/2012 13.04 13.27 12.69 12.72 1692
11/7/2012 13.18 13.33 12.85 13.06 2388
11/6/2012 13.49 13.49 13.21 13.35 1523
11/5/2012 13.41 13.72 13.39 13.45 1303
11/2/2012 13.76 13.86 13.16 13.36 3338
11/1/2012 13.67 13.82 13.45 13.74 1573
10/31/2012 14.00 14.04 13.38 13.68 2022
10/26/2012 13.50 14.05 13.35 14.03 2954
10/25/2012 13.58 13.74 13.44 13.50 965
10/24/2012 13.36 13.57 13.30 13.42 1767
10/23/2012 13.39 13.53 13.23 13.36 1780
10/22/2012 13.63 13.65 13.44 13.54 1244
10/19/2012 13.75 13.91 13.29 13.65 2287
10/18/2012 14.05 14.30 13.80 13.80 1584
10/17/2012 13.99 14.11 13.84 14.11 1571
10/16/2012 13.99 14.08 13.70 14.00 1677
10/15/2012 13.75 13.87 13.67 13.84 966
10/12/2012 13.96 14.08 13.58 13.76 848
10/11/2012 14.16 14.32 13.96 13.99 1432
10/10/2012 14.03 14.30 13.97 14.00 1329
10/9/2012 14.33 14.35 13.99 14.02 1029
10/8/2012 13.95 14.32 13.72 14.29 1283
10/5/2012 14.52 14.66 13.93 13.99 1805
10/4/2012 14.15 14.75 14.13 14.47 2212
10/3/2012 13.84 14.40 13.84 14.32 2119
10/2/2012 14.12 14.25 13.59 13.87 1959
10/1/2012 14.13 14.40 13.96 14.09 1821
9/28/2012 14.07 14.21 13.95 14.03 1827
9/27/2012 13.92 14.25 13.87 14.09 2575
9/26/2012 13.96 14.11 13.72 13.79 2835
9/25/2012 13.70 14.09 13.70 14.01 3884
9/24/2012 13.78 13.94 13.46 13.64 1828
9/21/2012 13.75 14.00 13.55 13.93 4544
9/20/2012 13.57 13.77 13.36 13.56 1719
9/19/2012 13.61 13.82 13.33 13.69 1562
9/18/2012 13.53 13.66 13.35 13.62 2045
9/17/2012 13.45 13.45 13.20 13.31 1757
9/14/2012 13.25 13.59 13.15 13.46 3441
9/13/2012 12.95 13.25 12.80 13.19 2610
9/12/2012 12.58 12.97 12.50 12.96 1927
9/11/2012 12.57 12.69 12.49 12.55 1093
9/10/2012 12.45 12.67 12.39 12.55 1270
9/7/2012 11.98 12.56 11.98 12.45 2409
9/6/2012 12.26 12.29 11.78 11.90 2616
9/5/2012 12.13 12.33 12.08 12.14 1930
9/4/2012 12.35 12.54 12.00 12.18 2559
8/31/2012 12.50 12.55 12.27 12.40 2456
8/30/2012 12.40 12.46 12.31 12.35 1743
8/29/2012 12.51 12.57 12.31 12.50 1355
8/28/2012 12.53 12.70 12.43 12.50 1450
8/27/2012 12.62 12.81 12.48 12.56 1550
8/24/2012 12.60 12.79 12.48 12.61 1241
8/23/2012 12.77 12.84 12.35 12.61 2214
8/22/2012 12.85 13.11 12.76 12.77 1308
8/21/2012 13.18 13.28 12.82 12.92 2004
8/20/2012 13.00 13.20 12.73 13.18 1787
8/17/2012 12.87 13.03 12.87 13.00 1585
8/16/2012 12.44 12.97 12.25 12.88 3128
8/15/2012 12.29 12.56 12.05 12.41 2664
8/14/2012 12.72 12.80 12.00 12.33 5881
8/13/2012 12.94 12.99 12.54 12.67 2481
8/10/2012 12.96 13.09 12.68 13.00 2414
8/9/2012 13.00 13.23 12.94 13.04 2218
8/8/2012 13.39 13.43 12.92 13.02 2788
8/7/2012 13.00 13.84 13.00 13.55 3332
8/6/2012 13.76 14.00 13.56 13.81 1602
Marketplace
Trading Center