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
3/13/2012 13.77 13.86 13.52 13.85 1923
3/12/2012 13.86 13.86 13.50 13.69 2074
3/9/2012 13.84 14.10 13.76 13.90 2046
3/8/2012 13.80 13.96 13.62 13.85 1574
3/7/2012 13.32 13.81 13.15 13.77 1773
3/6/2012 13.50 13.61 13.17 13.28 3443
3/5/2012 13.66 13.77 13.45 13.67 1712
3/2/2012 14.06 14.11 13.65 13.72 2655
3/1/2012 13.75 14.49 13.65 14.08 3067
2/29/2012 14.12 14.37 13.70 13.73 3397
2/28/2012 14.24 14.30 13.93 14.14 5904
2/27/2012 14.28 14.74 14.06 14.28 2350
2/24/2012 14.05 14.44 13.89 14.28 2475
2/23/2012 13.83 14.09 13.81 14.08 1748
2/22/2012 13.73 13.99 13.53 13.82 2167
2/21/2012 13.73 13.95 13.66 13.76 1436
2/17/2012 13.76 13.81 13.45 13.66 1800
2/16/2012 13.29 13.72 13.13 13.70 1914
2/15/2012 13.66 13.75 13.23 13.31 1440
2/14/2012 13.55 13.70 13.38 13.57 2382
2/13/2012 13.35 13.70 13.25 13.60 1527
2/10/2012 13.41 13.65 13.24 13.26 953
2/9/2012 13.73 13.76 13.52 13.59 1408
2/8/2012 13.44 13.79 13.29 13.66 2771
2/7/2012 13.19 13.43 12.87 13.42 1398
2/6/2012 13.24 13.25 12.88 13.22 1313
2/3/2012 12.82 13.10 12.58 13.03 2813
2/2/2012 13.00 13.24 12.67 12.67 2613
2/1/2012 12.64 13.04 12.60 13.00 2717
1/31/2012 12.97 13.04 12.44 12.56 2995
1/30/2012 12.80 13.12 12.75 12.85 1628
1/27/2012 12.89 13.11 12.80 13.07 1858
1/26/2012 12.88 13.01 12.78 12.96 3273
1/25/2012 13.07 13.27 12.65 12.72 4179
1/24/2012 13.39 13.45 13.01 13.02 2262
1/23/2012 14.00 14.17 13.41 13.45 3131
1/20/2012 13.99 14.22 13.90 14.06 2928
1/19/2012 13.84 14.25 13.83 14.02 3451
1/18/2012 13.74 13.90 13.52 13.78 1602
1/17/2012 13.50 13.96 13.34 13.71 2640
1/13/2012 13.41 13.49 13.26 13.37 1850
1/12/2012 13.61 13.73 13.37 13.50 2547
1/11/2012 13.38 13.74 13.30 13.62 2402
1/10/2012 13.31 13.60 13.30 13.39 1756
1/9/2012 13.11 13.44 13.00 13.10 1900
1/6/2012 13.42 13.42 12.81 13.05 1891
1/5/2012 13.00 13.63 12.93 13.37 2055
1/4/2012 13.09 13.24 12.99 13.04 1671
1/3/2012 12.90 13.24 12.86 13.14 2209
12/30/2011 12.52 12.86 12.52 12.64 1718
12/29/2011 12.46 12.59 12.21 12.48 2113
12/28/2011 12.86 12.96 12.42 12.46 1666
12/27/2011 13.00 13.07 12.65 12.85 1808
12/23/2011 13.07 13.25 12.93 13.06 1421
12/22/2011 13.22 13.29 12.97 13.03 1785
12/21/2011 13.01 13.31 12.62 13.19 3078
12/20/2011 12.29 12.99 12.28 12.97 2822
12/19/2011 12.53 12.65 11.91 12.00 2490
12/16/2011 12.49 12.69 12.13 12.48 3881
12/15/2011 12.50 12.58 12.16 12.36 2262
12/14/2011 12.50 12.61 12.05 12.39 4035
12/13/2011 12.89 13.22 12.50 12.62 3587
12/12/2011 12.74 12.86 12.50 12.81 2619
12/9/2011 12.54 13.10 12.51 12.92 2417
12/8/2011 12.94 13.06 12.50 12.54 2899
12/7/2011 13.09 13.31 12.64 13.05 3538
12/6/2011 12.79 13.25 12.65 13.08 3114
12/5/2011 12.68 12.89 12.42 12.81 4290
12/2/2011 12.00 12.54 11.89 12.43 2875
12/1/2011 11.99 12.04 11.80 11.82 3893
11/30/2011 12.32 12.45 11.93 11.97 7435
11/29/2011 11.53 11.87 11.47 11.85 2941
11/28/2011 11.36 11.76 11.36 11.55 4652
11/25/2011 11.15 11.33 10.91 10.92 1577
11/23/2011 11.69 11.69 11.08 11.22 4797
11/22/2011 12.08 12.22 11.75 11.75 2358
11/21/2011 12.20 12.20 11.80 12.09 2380
11/18/2011 12.31 12.59 12.24 12.36 1851
11/17/2011 12.47 12.91 12.15 12.29 2508
11/16/2011 12.50 12.89 12.33 12.47 3129
11/15/2011 12.16 12.68 12.00 12.61 1797
11/14/2011 12.19 12.48 12.08 12.21 2710
11/11/2011 12.64 12.82 12.25 12.26 3082
11/10/2011 12.25 12.54 11.70 12.50 4835
11/9/2011 12.44 13.05 11.98 11.98 5206
11/8/2011 12.02 12.92 12.02 12.82 6167
11/7/2011 12.14 12.16 11.66 11.93 6798
11/4/2011 13.07 13.21 12.08 12.14 8460
11/3/2011 13.30 13.37 12.87 13.28 3710
11/2/2011 12.88 13.14 12.73 13.09 3063
11/1/2011 12.56 12.88 12.25 12.57 6148
10/31/2011 13.30 13.42 13.03 13.03 4345
10/28/2011 13.91 13.92 13.48 13.53 3927
10/27/2011 13.98 14.38 13.60 13.92 5799
10/26/2011 13.44 13.83 12.94 13.58 4870
10/25/2011 12.65 13.33 12.30 13.21 5987
10/24/2011 13.44 13.82 12.56 12.74 10832
10/21/2011 14.54 14.58 12.94 13.33 11693
10/20/2011 14.43 14.71 14.09 14.59 2295
10/19/2011 14.70 15.01 14.40 14.45 4316
Marketplace
Trading Center