$3.43 +0.34 (%) Energy XXI Ltd - NASDAQ

Dec. 19, 2014 | 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
12/19/20143.143.463.103.4318,793,230
12/18/20143.683.703.073.0915,664,627
12/17/20142.563.242.513.2314,566,457
12/16/20142.432.852.352.6011,345,711
12/15/20142.872.932.432.459,986,362
12/12/20142.802.952.702.849,372,086
12/11/20142.903.122.752.848,640,724
12/10/20142.993.082.832.888,364,100
12/9/20142.863.252.753.2011,187,055
12/8/20143.143.202.782.8011,454,694
12/5/20143.393.453.213.286,499,038
12/4/20143.453.593.353.417,426,695
12/3/20143.273.823.273.5814,574,591
12/2/20143.523.753.203.2017,292,726
12/1/20143.963.963.103.4227,179,432
11/28/20145.555.623.834.0115,327,615
11/26/20146.606.706.326.335,296,538
11/25/20146.987.156.636.715,002,372
11/24/20147.317.477.027.104,161,333
11/21/20147.487.627.147.375,925,887
11/20/20146.817.256.807.234,572,636
11/19/20146.647.036.456.815,427,865
11/18/20146.806.936.556.593,147,108
11/17/20146.906.996.606.833,907,456
11/14/20146.867.076.566.993,877,170
11/13/20146.896.996.666.843,787,900
11/12/20146.907.146.756.984,938,276
11/11/20147.077.266.896.974,486,346
11/10/20147.357.527.007.024,998,420
11/7/20146.507.736.507.309,478,431
11/6/20146.626.916.266.457,548,705
11/5/20146.757.006.596.894,515,118
11/4/20147.007.136.506.636,307,388
11/3/20147.597.857.157.234,851,776
10/31/20147.307.716.857.694,981,327
10/30/20147.927.927.277.363,825,477
10/29/20147.718.387.667.947,123,718
10/28/20147.167.687.047.654,214,115
10/27/20147.297.336.947.145,367,533
10/24/20147.907.907.457.573,473,488
10/23/20147.608.157.507.985,403,571
10/22/20148.018.337.377.385,431,043
10/21/20147.758.157.737.954,342,119
10/20/20147.737.917.477.684,424,836
10/17/20148.708.907.487.638,568,634
10/16/20147.208.457.198.328,438,071
10/15/20146.647.736.237.6813,025,735
10/14/20147.157.446.426.6312,321,463
10/13/20147.808.247.007.048,183,868
10/10/20147.908.457.207.9013,680,431
10/9/20149.749.757.857.8614,992,368
10/8/20149.8810.138.1810.0519,445,985
10/7/201410.4310.549.909.924,432,270
10/6/201410.7411.0610.3110.504,405,164
10/3/201411.1711.2410.4010.414,326,335
10/2/201410.7711.1710.2411.137,999,875
10/1/201411.2411.7110.7210.874,425,224
9/30/201412.2112.2311.2611.358,475,215
9/29/201411.9811.9911.5711.944,044,727
9/26/201412.1612.3811.8012.094,936,723
9/25/201413.0313.1412.1012.135,963,506
9/24/201413.2113.2812.8113.044,347,453
9/23/201413.2213.4712.8213.204,660,405
9/22/201413.8913.9412.9612.995,543,601
9/19/201414.0014.1013.7813.944,977,963
9/18/201414.6014.6213.9213.964,165,591
9/17/201414.3514.6914.2214.572,957,844
9/16/201414.0114.4813.9114.323,209,485
9/15/201414.4214.5114.1014.253,197,823
9/12/201414.7014.7614.2714.422,137,166
9/11/201414.3414.9114.1514.762,710,280
9/10/201414.8314.8714.2814.514,683,165
9/9/201415.0515.2514.8814.892,684,910
9/8/201415.3915.4914.9015.074,448,206
9/5/201415.3015.6615.2715.533,317,343
9/4/201415.5515.9515.2015.334,409,981
9/3/201415.8515.9115.3815.474,468,618
9/2/201416.2916.3915.7015.763,830,181
8/29/201416.3916.5016.2216.502,067,702
8/28/201416.0716.3216.0516.312,561,128
8/27/201416.3416.4216.0516.072,714,604
8/26/201416.4316.6616.3416.422,562,175
8/25/201416.2516.4716.2216.452,330,682
8/22/201416.4416.4716.1516.212,746,590
8/21/201416.4516.5216.1616.463,201,762
8/20/201416.1016.6215.8316.379,356,985
8/19/201415.4815.9515.4515.805,042,581
8/18/201415.7815.9515.3715.488,691,484
8/15/201416.0516.2415.5715.747,883,029
8/14/201418.9918.9915.7215.9720,783,473
8/13/201419.7219.8819.5519.651,541,354
8/12/201420.1520.2219.4419.661,370,525
8/11/201420.0520.4819.9320.241,315,036
8/8/201419.3820.1319.3120.001,895,380
8/7/201419.4119.5519.1019.301,255,415
8/6/201418.9719.5618.8219.271,791,499
8/5/201420.0120.2818.9119.142,332,153
8/4/201419.2819.9819.0619.941,560,291
8/1/201419.9420.4818.7119.273,862,271
7/31/201420.3920.4919.8919.961,824,469
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center