CROSSTEX ENERGY; INC. $20.54

up +0.48


20/5/2013 04:20 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
10/13/2011 13.42 13.89 13.22 13.79 2518
10/12/2011 13.49 13.91 13.34 13.54 3033
10/11/2011 13.33 13.50 13.11 13.27 3847
10/10/2011 13.09 13.79 12.94 13.46 4785
10/7/2011 13.07 13.29 12.61 12.82 3771
10/6/2011 12.51 13.18 12.36 13.08 3510
10/5/2011 12.06 12.74 11.90 12.59 6223
10/4/2011 11.87 12.37 11.44 12.35 11877
10/3/2011 13.28 13.35 12.12 12.14 9156
9/30/2011 13.80 13.98 13.45 13.48 3904
9/29/2011 14.12 14.35 13.55 14.13 4353
9/28/2011 14.39 14.60 13.71 13.75 7133
9/27/2011 14.72 14.99 14.27 14.45 6289
9/26/2011 14.35 14.49 13.78 14.44 4515
9/23/2011 13.60 14.47 13.60 14.36 6410
9/22/2011 13.66 14.00 12.97 13.87 9807
9/21/2011 14.47 14.98 14.21 14.24 9572
9/20/2011 14.78 14.84 14.15 14.24 7012
9/19/2011 14.79 14.83 13.92 14.56 9264
9/16/2011 14.60 15.25 14.31 15.14 35869
9/15/2011 13.38 14.60 13.10 14.54 20058
9/14/2011 13.11 13.43 12.77 13.15 4749
9/13/2011 12.85 13.16 12.62 12.97 12030
9/12/2011 12.52 12.90 12.23 12.79 7918
9/9/2011 12.91 13.17 12.52 12.77 16564
9/8/2011 12.55 13.18 12.16 12.93 13225
9/7/2011 11.86 12.80 11.86 12.68 21241
9/6/2011 10.90 11.30 10.57 11.26 8809
9/2/2011 11.32 11.74 11.03 11.33 8562
9/1/2011 11.62 12.30 11.35 11.57 25255
8/31/2011 11.12 11.74 11.01 11.69 28324
8/30/2011 10.09 11.12 9.95 11.00 15332
8/29/2011 9.93 10.22 9.81 10.21 5969
8/26/2011 9.38 9.88 9.18 9.79 5100
8/25/2011 9.47 9.76 9.41 9.50 9593
8/24/2011 8.69 9.47 8.69 9.41 7639
8/23/2011 8.64 8.87 8.33 8.75 11690
8/22/2011 9.26 9.38 8.59 8.62 7888
8/19/2011 9.06 9.36 8.82 9.02 18221
8/18/2011 9.75 9.91 9.15 9.23 16112
8/17/2011 10.46 10.46 9.96 10.06 11775
8/16/2011 10.68 10.75 10.15 10.29 9751
8/15/2011 10.98 11.13 10.58 10.85 18307
8/12/2011 11.52 11.80 10.79 10.80 8810
8/11/2011 11.23 11.87 10.85 11.34 15681
8/10/2011 10.53 12.05 10.21 11.23 17562
8/9/2011 9.74 11.41 9.50 10.81 16905
8/8/2011 10.19 10.60 8.99 9.50 15369
8/5/2011 11.18 11.57 9.50 11.10 19287
8/4/2011 13.19 13.19 11.20 11.45 19093
8/3/2011 14.35 14.35 12.95 13.39 17000
8/2/2011 15.01 15.30 14.21 14.24 7838
8/1/2011 14.88 15.14 14.64 15.04 7404
7/29/2011 14.31 14.96 14.00 14.60 7965
7/28/2011 13.87 14.60 13.70 14.49 5726
7/27/2011 13.61 14.06 13.20 14.00 11536
7/26/2011 13.64 14.09 13.45 13.71 4177
7/25/2011 13.46 13.79 13.33 13.61 2756
7/22/2011 13.72 13.95 13.41 13.68 2203
7/21/2011 13.80 13.99 13.56 13.69 4264
7/20/2011 13.63 13.90 13.46 13.72 2973
7/19/2011 13.02 13.60 13.02 13.57 4266
7/18/2011 12.76 12.98 12.50 12.87 3044
7/15/2011 12.55 13.00 12.55 12.87 3542
7/14/2011 12.59 12.81 12.26 12.44 3038
7/13/2011 12.45 12.76 12.35 12.51 2398
7/12/2011 12.31 12.61 12.20 12.36 3105
7/11/2011 12.56 12.64 12.30 12.36 3504
7/8/2011 12.50 12.81 12.40 12.74 4298
7/7/2011 12.24 13.11 12.14 12.71 6539
7/6/2011 11.89 12.15 11.81 12.13 3402
7/5/2011 11.82 12.37 11.76 11.98 3262
7/1/2011 11.87 12.05 11.70 11.85 2180
6/30/2011 11.87 12.25 11.49 11.90 4045
6/29/2011 11.32 12.00 11.08 11.86 5939
6/28/2011 11.11 11.44 10.99 11.30 2914
6/27/2011 10.94 11.16 10.93 11.03 2679
6/24/2011 11.22 11.29 10.84 11.00 16940
6/23/2011 10.65 11.25 10.57 11.23 4618
6/22/2011 11.03 11.18 10.87 10.88 3362
6/21/2011 10.99 11.23 10.85 11.09 4356
6/20/2011 10.68 10.96 10.53 10.91 3487
6/17/2011 11.07 11.15 10.48 10.75 8569
6/16/2011 11.26 11.38 10.64 10.97 6757
6/15/2011 11.46 11.79 11.07 11.28 3286
6/14/2011 11.19 11.87 11.15 11.60 7305
6/13/2011 11.40 11.41 10.70 11.00 5230
6/10/2011 10.91 11.28 10.75 11.06 5525
6/9/2011 11.45 11.45 10.99 11.00 5545
6/8/2011 11.23 11.48 11.03 11.37 4222
6/7/2011 11.13 11.45 10.96 11.25 4029
6/6/2011 11.35 11.45 10.96 10.99 4105
6/3/2011 11.10 11.45 10.85 11.36 4314
6/2/2011 11.08 11.52 10.75 11.35 8081
6/1/2011 11.21 11.60 11.13 11.41 9662
5/31/2011 11.06 11.50 10.90 11.29 7925
5/27/2011 10.48 10.99 10.44 10.94 5574
5/26/2011 10.29 10.94 10.16 10.42 13927
5/25/2011 10.16 10.25 9.00 10.16 14956
5/24/2011 9.34 9.48 9.12 9.13 2090
Marketplace
Trading Center