CROSSTEX ENERGY; INC. $20.58

down -0.25


22/5/2013 04:22 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
8/9/2010 8.49 8.50 8.26 8.41 5682
8/6/2010 8.05 8.48 7.93 8.45 7526
8/5/2010 7.95 8.09 7.80 7.92 3233
8/4/2010 8.06 8.31 7.89 7.98 6602
8/3/2010 8.26 8.42 7.94 8.01 8129
8/2/2010 7.92 8.37 7.87 8.33 10992
7/30/2010 7.47 7.83 7.46 7.74 8313
7/29/2010 7.36 7.58 7.36 7.57 9175
7/28/2010 7.02 7.50 7.02 7.32 8809
7/27/2010 6.72 7.15 6.70 7.07 8102
7/26/2010 6.48 6.67 6.36 6.66 5450
7/23/2010 6.26 6.48 6.18 6.48 3409
7/22/2010 6.26 6.39 6.13 6.30 3402
7/21/2010 6.44 6.46 6.09 6.12 3018
7/20/2010 6.09 6.37 6.06 6.34 3097
7/19/2010 6.26 6.35 6.01 6.26 4301
7/16/2010 6.32 6.46 6.16 6.26 5704
7/15/2010 6.47 6.61 6.22 6.42 2573
7/14/2010 6.42 6.60 6.29 6.47 4354
7/13/2010 6.30 6.49 6.20 6.47 4494
7/12/2010 6.28 6.40 6.04 6.15 2489
7/9/2010 6.19 6.36 6.11 6.34 2948
7/8/2010 6.19 6.23 5.93 6.22 4557
7/7/2010 5.64 6.10 5.64 6.07 6288
7/6/2010 6.12 6.33 5.60 5.65 7431
7/2/2010 6.22 6.29 5.87 5.98 5565
7/1/2010 6.39 6.44 5.95 6.17 6030
6/30/2010 6.24 6.45 6.15 6.41 7005
6/29/2010 6.52 6.58 6.15 6.22 7743
6/28/2010 6.53 6.74 6.48 6.69 2960
6/25/2010 6.38 6.55 6.21 6.53 7533
6/24/2010 6.62 6.84 6.32 6.34 3815
6/23/2010 6.60 6.80 6.41 6.72 2462
6/22/2010 6.80 6.94 6.52 6.59 5901
6/21/2010 6.99 7.24 6.67 6.75 6415
6/18/2010 6.93 6.94 6.74 6.83 5393
6/17/2010 6.93 6.98 6.62 6.87 3373
6/16/2010 6.80 7.08 6.60 6.91 4511
6/15/2010 6.75 6.97 6.67 6.91 3817
6/14/2010 6.85 7.03 6.60 6.62 5508
6/11/2010 6.48 6.70 6.41 6.70 5624
6/10/2010 6.40 6.53 6.24 6.51 4555
6/9/2010 6.30 6.58 6.08 6.15 6533
6/8/2010 6.15 6.28 5.87 6.18 7486
6/7/2010 6.50 6.54 6.00 6.02 6863
6/4/2010 6.73 7.10 6.41 6.44 9188
6/3/2010 6.61 7.06 6.56 6.97 7653
6/2/2010 6.07 6.53 6.07 6.52 9415
6/1/2010 6.68 6.75 5.98 6.03 11080
5/28/2010 6.87 7.17 6.76 6.76 5829
5/27/2010 6.53 6.95 6.51 6.95 6854
5/26/2010 6.14 6.73 6.14 6.32 7189
5/25/2010 6.05 6.13 5.79 6.06 6712
5/24/2010 6.35 6.65 6.26 6.35 5036
5/21/2010 5.95 6.66 5.68 6.34 9419
5/20/2010 6.46 6.46 5.89 6.10 11664
5/19/2010 7.13 7.13 6.55 6.78 6598
5/18/2010 7.74 7.78 7.11 7.21 4977
5/17/2010 8.05 8.23 7.16 7.59 5466
5/14/2010 8.17 8.24 7.81 7.99 7105
5/13/2010 8.48 8.63 8.23 8.27 3370
5/12/2010 8.05 8.50 8.05 8.50 3483
5/11/2010 7.77 8.42 7.66 8.06 4043
5/10/2010 7.92 8.30 7.70 7.89 6149
5/7/2010 7.50 7.95 7.25 7.44 11036
5/6/2010 8.09 8.17 6.00 7.32 10608
5/5/2010 8.35 8.50 8.00 8.15 6640
5/4/2010 9.05 9.05 8.44 8.62 5286
5/3/2010 9.15 9.20 8.68 9.19 4217
4/30/2010 9.71 9.71 9.01 9.03 4837
4/29/2010 9.49 9.65 9.36 9.65 2671
4/28/2010 9.40 9.49 9.17 9.33 2575
4/27/2010 9.50 9.70 9.31 9.34 4038
4/26/2010 9.58 9.70 9.50 9.52 1958
4/23/2010 9.60 9.69 9.41 9.57 2954
4/22/2010 9.34 9.59 9.10 9.59 2981
4/21/2010 9.23 9.49 9.11 9.46 5284
4/20/2010 8.69 9.20 8.69 9.18 3940
4/19/2010 8.73 8.83 8.33 8.59 3861
4/16/2010 9.03 9.04 8.60 8.75 4900
4/15/2010 9.11 9.14 9.02 9.07 2598
4/14/2010 8.99 9.12 8.91 9.10 2595
4/13/2010 9.05 9.08 8.82 8.88 2926
4/12/2010 9.22 9.33 8.98 9.04 3005
4/9/2010 9.25 9.40 8.90 9.25 13023
4/8/2010 9.07 9.30 9.00 9.23 2630
4/7/2010 9.17 9.33 9.00 9.12 3092
4/6/2010 9.10 9.34 9.05 9.20 3577
4/5/2010 9.03 9.18 8.80 9.18 4419
4/1/2010 8.81 9.15 8.66 8.93 5668
3/31/2010 8.38 8.78 8.29 8.70 6662
3/30/2010 8.31 8.57 8.24 8.40 4332
3/29/2010 8.09 8.32 8.07 8.24 3191
3/26/2010 8.33 8.45 7.73 8.05 8553
3/25/2010 8.73 8.79 8.25 8.25 5006
3/24/2010 8.62 8.83 8.48 8.60 3225
3/23/2010 8.31 8.73 8.31 8.69 4033
3/22/2010 8.03 8.56 7.64 8.33 6885
3/19/2010 9.06 9.06 8.00 8.04 17846
3/18/2010 9.10 9.20 8.94 9.04 2514
Marketplace
Trading Center