CROSSTEX ENERGY L P Historical Stock Price

Below is the stock price history for Crosstex Energy L P XTEX. Data is recorded each day for the historical open, high, low, close and volume. The Crosstex Energy L P stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Crosstex Energy L P Historical Stock Price

DateOpenHighLowCloseVolume
2014-03-07 30.30 31.00 30.14 30.61 22,709
2014-03-06 31.12 31.12 30.18 30.44 38,501
2014-03-05 30.78 31.13 30.60 30.65 18,274
2014-03-04 31.05 31.66 31.05 31.44 10,287
2014-03-03 30.02 30.97 30.02 30.635 11,187
2014-02-28 31.52 32.00 30.56 31.00 9,488
2014-02-27 31.29 31.87 31.29 31.87 6,480
2014-02-26 30.88 31.43 30.69 31.37 9,416
2014-02-25 30.95 31.22 30.64 30.97 15,020
2014-02-24 30.19 30.98 29.96 30.92 10,607
2014-02-21 30.41 30.46 29.82 29.91 11,095
2014-02-20 29.89 30.69 29.65 30.25 22,075
2014-02-19 31.67 32.62 28.94 30.16 48,606
2014-02-18 30.53 31.81 30.53 31.76 19,822
2014-02-14 30.76 31.00 30.75 30.99 4,583
2014-02-13 29.87 31.32 29.87 30.90 12,965
2014-02-12 28.85 29.98 28.85 29.96 9,486
2014-02-11 28.25 29.09 28.25 29.05 12,596
2014-02-10 27.67 28.38 27.44 28.22 9,862
2014-02-07 27.735 27.79 27.29 27.40 11,247
2014-02-06 27.50 27.57 27.22 27.48 10,830
2014-02-05 26.67 27.52 26.55 27.52 7,201
2014-02-04 27.25 27.30 26.78 26.84 3,918
2014-02-03 27.62 27.62 26.56 27.29 13,723
2014-01-31 27.22 27.59 27.22 27.49 3,792
2014-01-30 27.53 27.77 27.49 27.49 1,578
2014-01-29 27.06 27.95 27.06 27.29 8,166
2014-01-28 27.10 27.55 27.00 27.47 12,640
2014-01-27 28.30 28.50 27.41 27.44 15,709
2014-01-24 28.50 28.53 28.07 28.24 12,167

» More Crosstex Energy L P Stock Price History

To see other companies like Crosstex Energy L P (XTEX), view our stock market today for news, and other data.