$2.94 +0.08 (%) Energy XXI Ltd - NASDAQ

Jan. 30, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center