CROSSTEX ENERGY; INC. $20.60

down -0.07


24/5/2013 04:24 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
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
5/23/2011 9.19 9.30 9.01 9.28 3562
5/20/2011 9.37 9.49 9.10 9.40 2171
5/19/2011 9.46 9.60 9.25 9.43 2164
5/18/2011 9.06 9.45 9.06 9.36 1333
5/17/2011 9.01 9.15 8.81 9.02 2924
5/16/2011 9.16 9.46 9.03 9.05 2110
5/13/2011 9.45 9.62 9.20 9.21 2155
5/12/2011 9.52 9.70 9.31 9.45 3210
5/11/2011 9.92 10.02 9.61 9.62 2466
5/10/2011 9.93 10.16 9.83 9.98 2156
5/9/2011 9.50 9.97 9.50 9.88 2880
5/6/2011 9.61 10.07 9.49 9.50 5161
5/5/2011 9.62 9.90 9.30 9.46 5242
5/4/2011 10.14 10.23 9.67 9.83 3234
5/3/2011 10.63 10.69 10.09 10.18 2195
5/2/2011 10.58 10.94 10.45 10.65 5426
4/29/2011 10.50 10.70 10.15 10.55 2630
4/28/2011 10.32 10.50 10.32 10.50 1700
4/27/2011 10.30 10.50 10.21 10.41 2615
4/26/2011 10.12 10.50 9.95 10.27 4203
4/25/2011 9.90 10.13 9.76 10.07 1441
4/21/2011 9.99 9.99 9.78 9.93 1144
4/20/2011 9.61 9.99 9.60 9.92 3772
4/19/2011 9.47 9.58 9.34 9.42 1893
4/18/2011 9.36 9.56 9.27 9.46 1700
4/15/2011 9.40 9.74 9.32 9.53 1884
4/14/2011 9.50 9.61 9.34 9.42 1913
4/13/2011 9.65 9.89 9.51 9.62 1794
4/12/2011 9.55 9.61 9.18 9.53 4885
4/11/2011 10.03 10.04 9.66 9.66 2515
4/8/2011 10.04 10.09 9.85 9.91 2363
4/7/2011 10.06 10.13 9.92 9.94 1658
4/6/2011 10.18 10.20 9.87 10.05 2491
4/5/2011 10.14 10.22 10.03 10.12 3029
4/4/2011 10.08 10.22 10.05 10.16 2201
4/1/2011 10.06 10.10 9.82 10.03 2823
3/31/2011 10.04 10.15 9.91 9.94 1730
3/30/2011 9.99 10.19 9.90 10.03 3457
3/29/2011 10.04 10.30 9.91 10.03 2064
3/28/2011 10.42 10.62 10.04 10.05 4738
3/25/2011 10.05 10.65 10.02 10.42 4739
3/24/2011 10.27 10.28 9.95 10.01 2649
3/23/2011 10.21 10.43 10.11 10.23 2950
3/22/2011 10.50 10.50 10.08 10.24 2432
3/21/2011 10.19 10.53 10.03 10.52 5020
3/18/2011 9.88 10.07 9.81 10.03 5028
3/17/2011 9.43 9.78 9.24 9.75 3814
3/16/2011 9.35 9.59 9.14 9.16 4156
3/15/2011 9.42 9.67 9.15 9.35 2980
3/14/2011 9.75 9.96 9.51 9.76 1897
3/11/2011 9.76 9.96 9.59 9.74 2764
3/10/2011 10.10 10.17 9.51 9.81 4873
3/9/2011 10.23 10.39 10.15 10.27 1249
3/8/2011 10.24 10.41 10.00 10.24 1799
3/7/2011 10.48 10.50 10.00 10.25 2312
3/4/2011 10.34 10.49 10.19 10.40 2469
3/3/2011 10.37 10.50 10.26 10.35 4191
3/2/2011 9.92 10.35 9.85 10.20 2647
3/1/2011 10.37 10.46 9.85 9.89 5255
2/28/2011 9.77 10.49 9.76 10.28 9347
2/25/2011 9.22 9.60 9.17 9.59 3320
2/24/2011 9.26 9.47 9.02 9.21 1975
2/23/2011 9.22 9.59 9.06 9.23 2609
2/22/2011 9.62 9.64 9.15 9.18 4362
2/18/2011 9.80 10.04 9.62 9.75 4531
2/17/2011 9.43 9.91 9.14 9.77 4354
2/16/2011 9.17 9.46 9.07 9.40 7124
2/15/2011 8.88 9.17 8.83 9.10 7675
2/14/2011 8.64 8.99 8.55 8.94 5299
2/11/2011 8.50 8.71 8.48 8.65 2111
2/10/2011 8.42 8.60 8.42 8.51 2461
2/9/2011 8.40 8.51 8.36 8.46 2004
2/8/2011 8.47 8.49 8.41 8.45 1627
2/7/2011 8.55 8.62 8.45 8.49 1379
2/4/2011 8.54 8.64 8.40 8.51 1454
2/3/2011 8.69 8.69 8.49 8.53 2426
2/2/2011 8.78 8.86 8.62 8.68 1552
2/1/2011 8.52 8.86 8.45 8.80 5111
1/31/2011 8.54 8.61 8.33 8.46 2686
1/28/2011 8.50 8.57 8.29 8.52 3343
1/27/2011 8.58 8.64 8.40 8.55 1160
1/26/2011 8.53 8.86 8.53 8.66 2404
1/25/2011 8.47 8.55 8.36 8.53 1399
1/24/2011 8.39 8.61 8.39 8.50 1814
1/21/2011 8.55 8.55 8.37 8.41 2321
1/20/2011 8.58 8.65 8.50 8.51 1515
1/19/2011 8.81 8.94 8.60 8.64 2278
1/18/2011 8.96 9.00 8.81 8.85 1308
1/14/2011 8.96 9.00 8.86 8.96 1570
1/13/2011 8.88 8.99 8.81 8.95 1254
1/12/2011 8.89 8.99 8.78 8.91 1996
1/11/2011 8.88 8.95 8.59 8.79 1863
1/10/2011 8.63 8.88 8.61 8.83 3212
1/7/2011 8.78 8.84 8.56 8.70 1332
1/6/2011 8.92 8.95 8.71 8.74 1408
1/5/2011 8.81 8.92 8.70 8.92 1595
Marketplace
Trading Center