$4.54 +0.12 (%) Energy XXI Ltd - NASDAQ

Feb. 26, 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
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
12/31/20143.153.323.103.264,363,391
12/30/20143.263.373.153.284,659,016
12/29/20143.313.433.223.314,885,471
12/26/20143.563.573.263.305,129,397
12/24/20143.563.603.303.454,486,106
12/23/20143.363.683.333.677,651,501
12/22/20143.433.453.213.325,712,151
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center