Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southcross Energy Partners L (NY: SXE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 17.16 17.24 17.06 17.06 8,686 -0.16(-0.93%)
May 30, 2013 17.23 17.28 17.16 17.21 11,408 -0.02(-0.09%)
May 29, 2013 17.07 17.76 17.03 17.23 87,643 +0.04(+0.22%)
May 28, 2013 16.52 17.20 16.49 17.19 42,940 +0.74(+4.52%)
May 24, 2013 16.32 16.45 16.25 16.45 8,911 +0.13(+0.79%)
May 23, 2013 16.28 16.33 16.16 16.32 27,435 +0.09(+0.56%)
May 22, 2013 15.95 16.26 15.95 16.23 24,820 +0.18(+1.14%)
May 21, 2013 16.05 16.15 15.91 16.05 122,309 +0.14(+0.86%)
May 20, 2013 15.67 16.05 15.46 15.91 264,695 +0.30(+1.95%)
May 17, 2013 15.95 16.02 15.38 15.61 159,341 -0.32(-2.00%)
May 16, 2013 16.27 16.39 15.73 15.92 136,844 -0.22(-1.36%)
May 15, 2013 15.95 16.42 15.95 16.14 78,893 +0.11(+0.66%)
May 13, 2013 16.23 16.37 16.04 16.04 65,823 -0.05(-0.28%)
May 10, 2013 16.07 16.25 16.07 16.08 97,426 +0.18(+1.15%)
May 09, 2013 15.91 16.04 15.79 15.90 45,279 +0.07(+0.43%)
May 08, 2013 16.10 16.36 15.75 15.83 228,391 -0.11(-0.71%)
May 07, 2013 16.30 16.30 15.76 15.95 81,327 -0.36(-2.19%)
May 06, 2013 16.40 16.52 16.24 16.30 94,160 -0.11(-0.65%)
May 03, 2013 16.39 16.66 16.04 16.41 158,891 +0.04(+0.23%)
May 02, 2013 16.69 16.69 16.36 16.37 146,043 -0.30(-1.78%)
May 01, 2013 16.58 16.69 16.54 16.67 46,321 +0.24(+1.48%)
Apr 30, 2013 16.10 16.49 16.06 16.43 636,626 +0.27(+1.69%)
Apr 29, 2013 16.19 16.25 15.98 16.15 36,204 +0.03(+0.19%)
Apr 26, 2013 16.01 16.19 15.85 16.12 45,848 +0.08(+0.47%)
Apr 25, 2013 16.14 16.27 16.02 16.05 19,973 -0.17(-1.03%)
Apr 24, 2013 16.16 16.24 16.04 16.21 100,585 +0.17(+1.04%)
Apr 23, 2013 15.85 16.05 15.76 16.05 27,160 +0.10(+0.66%)
Apr 22, 2013 16.11 16.11 15.77 15.94 26,250 +0.10(+0.63%)
Apr 19, 2013 15.57 15.89 15.44 15.84 50,882 +0.41(+2.66%)
Apr 18, 2013 15.07 15.68 14.99 15.43 23,032 +0.24(+1.55%)
Apr 17, 2013 15.19 15.26 14.95 15.20 58,337 -0.05(-0.35%)
Apr 16, 2013 15.77 15.86 15.25 15.25 68,648 -0.44(-2.81%)
Apr 15, 2013 15.51 15.69 15.34 15.69 35,063 +0.10(+0.63%)
Apr 12, 2013 15.38 15.66 15.23 15.59 54,044 -0.08(-0.48%)
Apr 11, 2013 15.48 15.83 15.48 15.67 97,818 +0.02(+0.10%)
Apr 10, 2013 15.26 16.06 15.22 15.65 130,089 +0.48(+3.15%)
Apr 09, 2013 14.28 15.20 14.28 15.17 106,623 +0.86(+5.99%)
Apr 08, 2013 14.12 14.47 13.97 14.31 250,495 +0.09(+0.64%)
Apr 05, 2013 14.13 14.43 14.03 14.22 573,344 -0.21(-1.47%)
Apr 04, 2013 14.27 14.54 14.22 14.44 262,876 +0.08(+0.58%)
Apr 03, 2013 14.45 14.62 13.93 14.35 453,776 -0.08(-0.58%)
Apr 02, 2013 15.10 15.13 14.30 14.44 279,041 -0.62(-4.14%)
Apr 01, 2013 15.57 15.57 14.94 15.06 459,740 -0.32(-2.07%)
Mar 28, 2013 19.14 19.14 15.30 15.38 1,628,249 -4.18(-21.36%)
Mar 27, 2013 19.28 19.68 19.19 19.55 98,653 +0.14(+0.74%)
Mar 26, 2013 19.51 19.51 19.14 19.41 4,082 -0.10(-0.51%)
Mar 25, 2013 19.46 19.51 19.00 19.51 135,657 +0.17(+0.90%)
Mar 22, 2013 19.13 19.58 19.07 19.33 30,904 +0.26(+1.35%)
Mar 21, 2013 18.53 19.30 18.53 19.08 41,943 -0.08(-0.44%)
Mar 20, 2013 19.33 19.33 19.10 19.16 15,337 -0.20(-1.02%)
Mar 19, 2013 19.67 19.67 19.33 19.36 9,669 -0.20(-1.00%)
Mar 18, 2013 19.76 19.80 19.48 19.55 29,009 -0.38(-1.90%)
Mar 15, 2013 19.91 20.12 19.61 19.93 26,492 +0.14(+0.73%)
Mar 14, 2013 19.36 19.81 19.33 19.79 221,513 +0.43(+2.20%)
Mar 13, 2013 18.39 19.52 18.01 19.36 50,861 +1.06(+5.81%)
Mar 12, 2013 18.33 18.46 18.23 18.30 27,883 +0.08(+0.42%)
Mar 11, 2013 18.23 18.26 18.04 18.23 153,323 +0.17(+0.93%)
Mar 08, 2013 17.74 18.23 17.56 18.06 419,336 +0.43(+2.46%)
Mar 07, 2013 17.15 17.70 17.15 17.63 9,152 +0.39(+2.29%)
Mar 06, 2013 17.14 17.33 17.12 17.23 32,539 +0.14(+0.80%)
Mar 05, 2013 17.09 17.62 17.04 17.09 26,712 +0.06(+0.36%)
Mar 04, 2013 17.10 17.13 16.91 17.03 35,659 -0.13(-0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.