Energy XXI (Bermuda) Ltd $16.46

up +0.09


21/8/2014 04:00 PM  |  NASDAQ : EXXI  
Industries : Energy / Independent Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EXXI historical data

Date Open High Low Close Volume
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
7/30/201420.9321.1620.3320.52986,420
7/29/201420.7220.9620.5720.80913,693
7/28/201421.1121.2320.4520.771,265,908
7/25/201421.3921.5021.1121.15784,865
7/24/201421.6321.9621.5421.621,105,996
7/23/201421.5821.6621.2321.63835,452
7/22/201421.3621.6421.2121.591,027,789
7/21/201421.0921.3620.7421.241,345,103
7/18/201420.5921.1820.5721.171,311,409
7/17/201420.9021.1620.6220.651,534,327
7/16/201420.8821.2420.6120.901,180,873
7/15/201421.6021.6920.6920.752,218,143
7/14/201421.5721.8821.5521.69924,526
7/11/201421.5121.5921.0421.372,085,111
7/10/201421.8222.0321.3221.661,532,871
7/9/201422.2422.3622.0322.29776,135
7/8/201422.6022.7321.9422.161,958,929
7/7/201423.1823.1822.5322.581,456,824
7/3/201423.3123.3223.0423.19627,232
7/2/201423.4323.6423.0923.231,487,411
7/1/201423.8124.0623.4623.551,870,448
6/30/201423.4223.9023.2423.631,376,899
6/27/201423.2223.5223.1523.461,716,506
6/26/201423.6023.7223.1323.261,233,742
6/25/201422.7023.6022.7023.581,462,258
6/24/201424.0224.0522.7122.781,998,561
6/23/201423.7324.2023.7324.001,589,281
6/20/201423.7023.8123.0123.732,256,729
6/19/201422.9623.6322.7623.611,618,648
6/18/201422.8023.1922.7022.931,270,698
6/17/201422.8822.9622.5722.791,132,364
6/16/201423.3523.4422.6622.832,114,027
6/13/201423.2823.3622.8123.331,384,681
6/12/201422.7023.3522.6123.181,997,448
6/11/201422.3522.7022.1322.631,277,080
6/10/201422.2422.5822.2122.371,112,307
6/9/201422.0622.3121.8722.242,002,270
6/6/201421.7222.4721.5422.153,265,004
6/5/201421.1121.7620.9321.563,309,043
6/4/201421.0921.2220.8420.892,233,369
6/3/201420.6621.1820.5421.112,462,360
6/2/201421.6421.8020.5820.763,244,307
5/30/201422.6722.7921.4321.453,387,272
5/29/201422.4222.7822.3322.751,873,007
5/28/201422.1122.4121.7722.301,780,510
5/27/201421.9422.3221.6122.263,206,613
5/23/201421.5821.8221.3221.421,299,328
5/22/201421.8722.1021.5721.621,665,994
5/21/201421.0521.8821.0521.861,883,858
5/20/201421.1221.2320.7120.941,284,103
5/19/201421.2921.3720.9121.171,845,253
5/16/201420.5220.7120.1520.661,167,373
5/15/201420.9021.0019.9420.403,333,474
5/14/201421.5021.5421.0821.091,573,888
5/13/201421.2021.5521.1421.471,489,508
5/12/201421.0821.4420.9321.072,153,371
5/9/201420.6621.2720.6620.982,542,686
5/8/201421.8922.1120.6820.712,964,406
5/7/201422.3822.6021.8221.882,458,196
5/6/201422.5822.8322.2822.331,775,181
5/5/201422.5622.9322.5122.621,839,144
5/2/201422.6522.8622.5022.702,144,969
5/1/201422.9524.2722.5022.844,542,264
4/30/201424.1024.2023.6523.931,810,964
4/29/201423.5924.3023.5924.141,667,948
4/28/201423.3123.8323.2023.501,868,772
4/25/201423.8723.9723.1223.262,288,507
4/24/201424.0024.2623.7823.911,671,818
4/23/201423.5424.1523.5024.002,578,790
4/22/201423.4523.6723.1523.551,569,059
4/21/201423.6723.7323.2123.531,478,205
4/17/201423.5723.7023.1823.542,769,684
4/16/201423.1723.5923.0523.462,483,389
4/15/201422.5223.1922.3422.952,551,688
4/14/201422.4122.9822.2122.481,571,570
4/11/201422.2222.6422.0722.201,729,358
4/10/201422.8523.1722.1622.481,402,156
4/9/201423.0423.1522.4122.951,533,599
4/8/201422.4123.1222.4023.022,049,330
4/7/201423.2323.2322.2022.422,282,814
4/4/201423.8523.9023.0523.082,666,790
4/3/201423.6024.0023.5323.601,413,258
4/2/201423.4323.7023.3823.511,516,645
4/1/201423.6523.7923.1423.422,559,864
3/31/201423.8023.8423.3723.571,565,854
Trading Center