$11.35 -0.59 (%) Energy XXI (Bermuda) Ltd - NASDAQ

Sep. 30, 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
9/29/201411.9811.9911.5711.944,040,907
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center