$0.52 -0.00 (%) Energy XXI Ltd - NASDAQ

Feb. 11, 2016 | 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
2/10/20160.580.580.500.522,638,007
2/9/20160.540.600.510.531,209,281
2/8/20160.620.650.500.542,188,313
2/5/20160.660.730.610.611,230,626
2/4/20160.660.720.660.681,390,885
2/3/20160.750.750.640.652,674,548
2/2/20160.750.760.700.711,293,095
2/1/20160.860.860.760.791,282,179
1/29/20160.830.920.830.871,497,957
1/28/20161.001.000.760.812,887,591
1/27/20160.830.930.720.832,441,410
1/26/20160.720.870.720.801,614,520
1/25/20160.740.800.680.772,010,478
1/22/20160.770.830.670.834,550,732
1/21/20160.400.650.380.585,063,806
1/20/20160.440.450.330.409,878,506
1/19/20160.680.700.490.502,718,038
1/15/20160.670.720.650.702,419,547
1/14/20160.730.770.630.741,892,319
1/13/20160.810.850.710.721,916,469
1/12/20160.971.010.750.802,426,927
1/11/20161.031.040.900.952,788,531
1/8/20161.031.041.011.02978,533
1/7/20161.001.040.961.012,520,576
1/6/20161.041.051.011.021,094,149
1/5/20161.081.111.061.09707,274
1/4/20161.031.111.001.111,956,547
12/31/20150.991.040.961.011,539,160
12/30/20151.031.050.981.002,410,345
12/29/20151.091.171.011.022,549,440
12/28/20151.141.181.071.081,576,205
12/24/20151.251.261.181.20718,478
12/23/20151.101.221.101.222,220,569
12/22/20151.041.161.021.081,650,063
12/21/20151.121.131.051.071,122,146
12/18/20151.081.111.021.114,240,439
12/17/20151.161.191.031.062,476,084
12/16/20151.201.221.131.161,655,061
12/15/20151.181.251.171.181,243,524
12/14/20151.261.281.171.171,247,489
12/11/20151.311.351.241.271,017,543
12/10/20151.291.401.291.35925,479
12/9/20151.271.421.271.31928,139
12/8/20151.231.321.151.271,678,111
12/7/20151.421.421.251.272,319,907
12/4/20151.531.541.451.451,866,880
12/3/20151.561.641.551.581,157,745
12/2/20151.581.631.541.551,249,154
12/1/20151.551.641.551.63878,680
11/30/20151.651.701.571.572,329,165
11/27/20151.621.681.601.65707,675
11/25/20151.661.671.601.66817,163
11/24/20151.601.731.601.681,480,968
11/23/20151.601.641.511.571,163,926
11/20/20151.631.631.571.581,293,438
11/19/20151.621.661.561.601,317,705
11/18/20151.671.691.591.661,227,866
11/17/20151.731.741.551.611,962,307
11/16/20151.641.751.611.741,739,455
11/13/20151.681.701.521.622,050,722
11/12/20151.771.781.701.711,091,539
11/11/20151.891.891.701.821,390,513
11/10/20151.891.891.801.89998,547
11/9/20151.961.961.701.911,131,997
11/6/20151.901.981.801.961,505,433
11/5/20151.942.041.901.912,117,833
11/4/20151.972.101.871.952,649,668
11/3/20151.771.971.771.942,825,231
11/2/20151.721.811.701.771,256,841
10/30/20151.791.831.631.732,059,387
10/29/20151.851.931.711.722,754,612
10/28/20151.631.961.621.843,374,030
10/27/20151.711.731.581.611,787,785
10/26/20151.941.951.761.781,926,879
10/23/20152.072.101.921.962,446,441
10/22/20152.112.202.052.081,533,414
10/21/20152.202.252.072.072,428,819
10/20/20152.202.342.122.303,177,472
10/19/20152.092.222.042.162,249,440
10/16/20152.212.292.072.143,398,441
10/15/20152.012.171.952.162,623,403
10/14/20152.002.091.952.022,102,375
10/13/20151.872.241.871.993,927,242
10/12/20152.152.171.851.923,601,255
10/9/20152.422.611.902.1010,696,032
10/8/20151.922.321.872.286,208,565
10/7/20151.882.071.691.968,609,738
10/6/20151.461.831.401.786,766,804
10/5/20151.241.491.201.455,675,253
10/2/20151.081.211.071.192,460,251
10/1/20151.111.211.061.093,011,254
9/30/20150.901.060.901.052,420,621
9/29/20151.001.020.900.952,391,800
9/28/20151.101.101.001.021,711,384
9/25/20151.091.111.001.112,908,535
9/24/20151.051.100.981.093,054,958
9/23/20151.111.181.041.041,883,170
9/22/20151.171.201.091.112,811,708
9/21/20151.321.391.201.203,372,128
9/18/20151.361.401.281.2912,584,620
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center