EXXI

Energy XXI Ltd. Historical Stock Prices

$3.46
*  
0.07
1.98%
Get EXXI Alerts
*Delayed - data as of Jun. 3, 2015 14:29 ET  -  Find a broker to begin trading EXXI now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    EXXI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:29  3.47  3.58  3.445  3.46 1,267,195
06/02/2015 3.41 3.55 3.37 3.53 2,777,736
06/01/2015 3.48 3.48 3.36 3.36 928,320
05/29/2015 3.44 3.51 3.375 3.46 1,904,324
05/28/2015 3.33 3.44 3.28 3.42 2,019,136
05/27/2015 3.4 3.46 3.32 3.44 2,600,121
05/26/2015 3.44 3.46 3.28 3.45 2,987,258
05/22/2015 3.47 3.525 3.39 3.455 1,943,460
05/21/2015 3.53 3.65 3.48 3.56 1,776,951
05/20/2015 3.48 3.51 3.29 3.46 2,521,408
05/19/2015 3.55 3.56 3.4 3.41 3,758,966
05/18/2015 3.61 3.65 3.51 3.64 2,028,609
05/15/2015 3.6 3.65 3.51 3.57 2,541,263
05/14/2015 3.81 3.85 3.65 3.66 3,158,094
05/13/2015 3.85 3.88 3.75 3.81 2,585,991
05/12/2015 3.75 3.81 3.64 3.81 3,199,880
05/11/2015 3.71 3.81 3.63 3.67 2,942,960
05/08/2015 3.9 3.925 3.61 3.79 5,179,103
05/07/2015 4 4.016 3.755 3.86 5,914,754
05/06/2015 4.2 4.2 3.95 4.06 4,206,367
05/05/2015 4.23 4.28 4.03 4.07 4,458,715
05/04/2015 4.17 4.26 4.02 4.07 4,258,553
05/01/2015 4.35 4.35 4.16 4.22 4,015,817
04/30/2015 4.2 4.375 4.13 4.37 5,175,033
04/29/2015 4.03 4.3 4 4.18 4,653,861
04/28/2015 4 4.16 3.985 4.04 2,625,767
04/27/2015 4.2 4.29 3.96 3.98 4,025,880
04/24/2015 4.13 4.24 4.01 4.16 3,316,465
04/23/2015 3.93 4.2 3.92 4.1 3,723,799
04/22/2015 4.02 4.1 3.85 3.87 3,676,694
04/21/2015 4.33 4.376 3.97 4 5,437,940
04/20/2015 4.33 4.5 4.28 4.32 3,814,122
04/17/2015 4.63 4.65 4.28 4.3 4,827,073
04/16/2015 4.44 4.68 4.3101 4.61 5,241,096
04/15/2015 4.25 4.735 4.215 4.52 8,167,859
04/14/2015 4.16 4.25 4.07 4.18 3,127,991
04/13/2015 4.18 4.24 4.01 4.06 2,791,182
04/10/2015 4.04 4.15 4 4.07 2,448,762
04/09/2015 3.99 4.1 3.93 4 3,008,981
04/08/2015 4.15 4.22 3.9 3.9 3,475,165
04/07/2015 4.19 4.39 4.12 4.2 3,729,536
04/06/2015 4.04 4.23 4.01 4.22 4,037,956
04/02/2015 3.8 4 3.79 3.95 3,151,875
04/01/2015 3.72 3.86 3.658 3.85 3,150,778
03/31/2015 3.56 3.77 3.55 3.64 3,051,693
03/30/2015 3.69 3.73 3.42 3.68 3,579,154
03/27/2015 4.07 4.09 3.61 3.63 7,543,052
03/26/2015 4.18 4.26 4 4.19 5,303,905
03/25/2015 3.85 4.06 3.8 3.93 4,666,836
03/24/2015 3.75 3.85 3.67 3.82 2,746,177
03/23/2015 3.83 3.975 3.71 3.74 5,140,006
03/20/2015 3.89 3.98 3.62 3.83 7,453,699
03/19/2015 3.49 3.815 3.38 3.76 7,600,138
03/18/2015 3.11 3.68 3.05 3.66 6,924,990
03/17/2015 3.09 3.27 2.99 3.27 5,414,873
03/16/2015 2.98 3.22 2.695 3.13 7,450,193
03/13/2015 3.1 3.14 2.98 3.05 4,767,295
03/12/2015 3.4 3.489 3.18 3.24 4,147,416
03/11/2015 3.4 3.44 3.23 3.4 3,449,322
03/10/2015 3.47 3.58 3.28 3.35 5,404,249
03/09/2015 3.95 4.085 3.63 3.64 7,261,234
03/06/2015 4.26 4.3 3.93 4.05 6,503,493
03/05/2015 4.52 4.52 4.25 4.27 4,868,249
03/04/2015 4.7 4.71 4.21 4.48 10,071,280
03/03/2015 4.98 4.98 4.58 4.77 4,318,626
03/02/2015 4.94 5 4.71 4.83 5,049,012
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?