$3.42 -0.02 (%) Energy XXI Ltd - NASDAQ

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXXI historical data

Date Open High Low Close Volume
5/27/20153.403.463.323.442,656,171
5/26/20153.443.463.283.452,987,308
5/22/20153.473.533.393.461,943,660
5/21/20153.533.653.483.561,776,951
5/20/20153.483.513.293.462,521,408
5/19/20153.553.563.403.413,758,966
5/18/20153.613.653.513.642,028,717
5/15/20153.603.653.513.572,557,863
5/14/20153.813.853.653.663,158,919
5/13/20153.853.883.753.812,588,491
5/12/20153.753.813.643.813,208,380
5/11/20153.713.813.633.672,946,560
5/8/20153.903.933.613.795,179,463
5/7/20154.004.023.763.865,918,024
5/6/20154.204.203.954.064,216,877
5/5/20154.234.284.034.074,460,215
5/4/20154.174.264.024.074,265,803
5/1/20154.354.354.164.224,015,817
4/30/20154.204.384.134.375,175,158
4/29/20154.034.304.004.184,659,361
4/28/20154.004.163.994.042,625,767
4/27/20154.204.293.963.984,025,880
4/24/20154.134.244.014.163,316,465
4/23/20153.934.203.924.103,729,599
4/22/20154.024.103.853.873,676,894
4/21/20154.334.383.974.005,439,040
4/20/20154.334.504.284.323,831,622
4/17/20154.634.654.284.304,857,670
4/16/20154.444.684.314.615,243,537
4/15/20154.254.744.224.528,170,967
4/14/20154.164.254.074.183,128,491
4/13/20154.184.244.014.062,791,182
4/10/20154.044.154.004.072,449,082
4/9/20153.994.103.934.003,011,981
4/8/20154.154.223.903.903,475,165
4/7/20154.194.394.124.203,735,236
4/6/20154.044.234.014.224,075,631
4/2/20153.804.003.793.953,153,205
4/1/20153.723.863.663.853,151,678
3/31/20153.563.773.553.643,051,793
3/30/20153.693.733.423.683,580,154
3/27/20154.074.093.613.637,561,072
3/26/20154.184.264.004.195,307,135
3/25/20153.854.063.803.934,666,836
3/24/20153.753.853.673.822,749,828
3/23/20153.833.983.713.745,149,856
3/20/20153.893.983.623.837,455,199
3/19/20153.493.823.383.767,605,796
3/18/20153.113.683.053.666,934,290
3/17/20153.093.272.993.275,416,673
3/16/20152.983.222.703.137,452,893
3/13/20153.103.142.983.054,779,495
3/12/20153.403.493.183.244,148,916
3/11/20153.403.443.233.403,451,322
3/10/20153.473.583.283.355,406,149
3/9/20153.954.093.633.647,264,954
3/6/20154.264.303.934.056,503,899
3/5/20154.524.524.254.274,885,549
3/4/20154.704.714.214.4810,103,608
3/3/20154.984.984.584.774,380,429
3/2/20154.945.004.714.835,050,562
2/27/20154.694.834.564.755,625,216
2/26/20154.304.574.274.544,031,518
2/25/20154.314.484.174.425,542,059
2/24/20154.244.324.174.253,651,853
2/23/20154.104.344.024.205,098,169
2/20/20154.194.384.154.264,440,886
2/19/20153.954.203.804.056,656,208
2/18/20154.184.704.104.2310,372,520
2/17/20154.024.353.914.339,418,083
2/13/20153.754.043.714.008,567,830
2/12/20153.583.663.503.584,614,799
2/11/20153.243.383.103.344,811,098
2/10/20153.563.603.233.317,435,174
2/9/20153.703.933.543.599,811,426
2/6/20153.844.103.733.8111,159,176
2/5/20153.593.723.523.656,960,076
2/4/20153.453.633.223.446,354,560
2/3/20153.483.743.433.5813,173,158
2/2/20153.103.263.083.268,641,508
1/30/20152.853.072.772.945,322,502
1/29/20152.862.932.582.864,742,406
1/28/20153.103.122.802.866,250,083
1/27/20152.853.202.813.168,433,208
1/26/20152.602.842.522.815,237,791
1/23/20152.482.652.462.573,941,542
1/22/20152.582.622.392.533,910,379
1/21/20152.402.592.392.584,598,934
1/20/20152.472.472.302.335,057,887
1/16/20152.402.592.402.535,467,429
1/15/20152.712.752.362.417,257,433
1/14/20152.512.702.382.628,455,209
1/13/20152.752.862.462.577,800,418
1/12/20152.742.792.532.774,761,348
1/9/20152.872.882.752.853,519,008
1/8/20152.682.932.562.856,322,918
1/7/20152.772.802.612.646,194,016
1/6/20153.123.132.552.6512,965,152
1/5/20153.293.313.073.115,605,616
1/2/20153.193.533.153.463,787,132
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center