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
1/3/2011 9.01 9.18 8.95 9.08 3031
12/31/2010 8.81 8.96 8.78 8.86 1414
12/30/2010 9.05 9.13 8.81 8.81 1390
12/29/2010 8.89 9.17 8.85 9.08 1907
12/28/2010 9.00 9.02 8.75 8.82 1275
12/27/2010 9.04 9.05 8.89 8.96 805
12/23/2010 9.02 9.18 8.83 9.09 1786
12/22/2010 9.04 9.12 8.98 9.03 1416
12/21/2010 8.78 9.00 8.61 8.99 2414
12/20/2010 8.66 8.97 8.60 8.77 2339
12/17/2010 8.86 8.91 8.53 8.68 6968
12/16/2010 8.96 9.04 8.80 8.88 2038
12/15/2010 8.94 9.11 8.89 8.95 1624
12/14/2010 9.00 9.07 8.81 9.00 2622
12/13/2010 9.30 9.32 9.00 9.00 2823
12/10/2010 9.32 9.33 9.12 9.21 4189
12/9/2010 9.28 9.35 8.97 9.13 2625
12/8/2010 9.40 9.47 9.11 9.17 3071
12/7/2010 9.65 9.80 9.35 9.37 3176
12/6/2010 9.47 9.56 9.34 9.51 2318
12/3/2010 9.41 9.61 9.36 9.52 1710
12/2/2010 9.42 9.64 9.41 9.52 1866
12/1/2010 9.50 9.50 9.33 9.43 1756
11/30/2010 9.24 9.38 9.10 9.25 3834
11/29/2010 9.44 9.44 9.18 9.34 3409
11/26/2010 9.41 9.53 9.30 9.35 656
11/24/2010 9.55 9.62 9.44 9.49 2779
11/23/2010 9.53 9.63 9.37 9.45 2598
11/22/2010 9.67 9.92 9.52 9.70 3620
11/19/2010 9.60 9.80 9.50 9.78 2899
11/18/2010 9.49 9.75 9.49 9.61 2474
11/17/2010 9.23 9.50 9.19 9.36 2210
11/16/2010 9.25 9.34 9.01 9.17 3663
11/15/2010 9.33 9.62 9.30 9.37 1840
11/12/2010 9.64 9.76 9.22 9.22 4228
11/11/2010 9.49 10.05 9.36 9.68 6663
11/10/2010 8.76 9.64 8.48 9.64 8263
11/9/2010 8.95 8.99 8.63 8.76 4110
11/8/2010 8.85 8.95 8.51 8.95 2444
11/5/2010 8.79 8.91 8.70 8.89 3080
11/4/2010 8.48 8.80 8.35 8.78 6517
11/3/2010 8.27 8.33 8.13 8.33 2402
11/2/2010 8.28 8.28 8.16 8.25 1853
11/1/2010 8.13 8.25 8.10 8.18 2582
10/29/2010 8.17 8.25 8.11 8.11 1704
10/28/2010 8.29 8.30 8.12 8.23 1794
10/27/2010 8.26 8.38 8.14 8.22 2756
10/26/2010 8.06 8.34 8.03 8.34 2718
10/25/2010 8.19 8.28 8.06 8.11 1462
10/22/2010 8.16 8.16 7.97 8.12 1541
10/21/2010 8.14 8.20 7.90 8.08 3308
10/20/2010 8.08 8.21 8.01 8.10 3264
10/19/2010 8.00 8.15 7.87 7.99 4531
10/18/2010 8.10 8.15 8.03 8.05 1796
10/15/2010 8.37 8.37 8.00 8.11 2642
10/14/2010 8.30 8.37 8.17 8.27 1807
10/13/2010 8.17 8.40 8.13 8.30 4081
10/12/2010 8.14 8.23 8.02 8.10 2261
10/11/2010 7.83 8.24 7.82 8.20 3564
10/8/2010 8.03 8.37 8.01 8.28 4167
10/7/2010 8.18 8.18 7.99 8.02 1552
10/6/2010 8.06 8.20 7.81 8.05 3527
10/5/2010 7.99 8.10 7.88 8.05 3350
10/4/2010 7.92 8.10 7.75 7.82 3551
10/1/2010 8.00 8.00 7.82 7.93 1729
9/30/2010 7.92 8.00 7.73 7.90 2737
9/29/2010 7.74 7.95 7.68 7.87 2328
9/28/2010 7.80 7.92 7.65 7.77 2022
9/27/2010 7.89 7.95 7.68 7.76 1718
9/24/2010 7.75 7.98 7.72 7.96 2979
9/23/2010 7.64 7.85 7.57 7.62 2804
9/22/2010 8.06 8.12 7.72 7.75 3577
9/21/2010 8.14 8.20 8.03 8.10 3881
9/20/2010 7.88 8.20 7.81 8.19 4051
9/17/2010 8.21 8.21 7.85 7.87 3898
9/16/2010 8.16 8.35 8.00 8.11 2980
9/15/2010 8.26 8.32 8.15 8.22 4359
9/14/2010 8.32 8.46 8.17 8.35 2945
9/13/2010 8.31 8.47 8.27 8.39 4403
9/10/2010 8.15 8.35 8.01 8.18 2946
9/9/2010 8.23 8.23 7.85 8.15 5158
9/8/2010 7.71 8.25 7.71 8.17 7267
9/7/2010 7.66 7.77 7.51 7.68 3366
9/3/2010 7.82 7.85 7.68 7.71 4222
9/2/2010 7.77 7.86 7.62 7.69 4677
9/1/2010 7.55 7.84 7.46 7.82 6462
8/31/2010 7.05 7.53 7.01 7.41 6085
8/30/2010 7.31 7.42 7.04 7.06 3681
8/27/2010 7.14 7.41 7.10 7.39 4186
8/26/2010 6.95 7.11 6.95 7.08 7754
8/25/2010 6.82 6.91 6.62 6.89 5139
8/24/2010 6.82 7.04 6.74 6.91 7388
8/23/2010 7.24 7.24 6.89 6.97 4361
8/20/2010 7.18 7.30 7.00 7.18 4486
8/19/2010 7.34 7.37 7.15 7.25 9568
8/18/2010 7.32 7.41 7.18 7.41 3346
8/17/2010 7.29 7.42 7.12 7.35 7194
8/16/2010 7.26 7.36 7.04 7.16 8327
8/13/2010 7.45 7.56 7.25 7.29 4943
8/12/2010 7.36 7.64 7.26 7.51 4853
Marketplace
Trading Center