EXXI

Energy XXI Ltd. Historical Stock Prices

$3.09
*  
0.14
4.33%
Get EXXI Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading EXXI now
Exchange: NASDAQ
Industry: Energy
Community Rating:
View:    EXXI Pre-Market
 
 
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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  3.65  3.70  3.07  3.09 15,664,627
12/18/2014 3.675 3.7 3.07 3.09 15,640,420
12/17/2014 2.56 3.24 2.51 3.23 14,565,570
12/16/2014 2.43 2.85 2.35 2.6 11,345,510
12/15/2014 2.87 2.93 2.43 2.45 9,972,443
12/12/2014 2.8 2.95 2.7 2.84 9,369,014
12/11/2014 2.9 3.12 2.75 2.84 8,636,724
12/10/2014 2.99 3.08 2.83 2.88 8,361,300
12/09/2014 2.86 3.25 2.75 3.2 11,180,160
12/08/2014 3.14 3.2 2.78 2.8 11,449,580
12/05/2014 3.39 3.454 3.21 3.28 6,498,038
12/04/2014 3.45 3.59 3.35 3.41 7,425,696
12/03/2014 3.27 3.82 3.27 3.58 14,565,400
12/02/2014 3.52 3.75 3.195 3.2 17,275,580
12/01/2014 3.96 3.9621 3.1 3.42 27,149,800
11/28/2014 5.55 5.62 3.83 4.01 15,327,620
11/26/2014 6.6 6.7 6.32 6.33 5,294,938
11/25/2014 6.98 7.15 6.63 6.71 5,001,372
11/24/2014 7.31 7.47 7.02 7.1 4,159,633
11/21/2014 7.48 7.62 7.14 7.37 5,925,887
11/20/2014 6.81 7.25 6.8 7.23 4,569,941
11/19/2014 6.64 7.03 6.45 6.81 5,427,803
11/18/2014 6.8 6.93 6.55 6.59 3,147,108
11/17/2014 6.9 6.99 6.6 6.83 3,907,356
11/14/2014 6.86 7.07 6.56 6.99 3,876,985
11/13/2014 6.89 6.99 6.66 6.84 3,787,595
11/12/2014 6.9 7.14 6.75 6.975 4,937,476
11/11/2014 7.07 7.2645 6.89 6.97 4,486,124
11/10/2014 7.35 7.5208 7 7.02 4,998,420
11/07/2014 6.5 7.73 6.5 7.3 9,473,081
11/06/2014 6.62 6.91 6.26 6.45 7,546,505
11/05/2014 6.75 7 6.59 6.89 4,495,363
11/04/2014 7 7.13 6.5 6.63 6,299,408
11/03/2014 7.59 7.85 7.15 7.23 4,848,676
10/31/2014 7.3 7.71 6.85 7.69 4,981,077
10/30/2014 7.92 7.92 7.27 7.36 3,821,829
10/29/2014 7.71 8.38 7.66 7.94 7,123,718
10/28/2014 7.16 7.68 7.0352 7.65 4,214,015
10/27/2014 7.29 7.33 6.935 7.14 5,367,508
10/24/2014 7.9 7.9 7.45 7.57 3,473,388
10/23/2014 7.6 8.15 7.5 7.98 5,403,571
10/22/2014 8.01 8.33 7.37 7.38 5,429,833
10/21/2014 7.75 8.15 7.73 7.95 4,341,939
10/20/2014 7.73 7.905 7.47 7.68 4,413,516
10/17/2014 8.7 8.9 7.48 7.63 8,568,134
10/16/2014 7.2 8.45 7.19 8.32 8,437,823
10/15/2014 6.64 7.73 6.23 7.68 13,024,440
10/14/2014 7.15 7.44 6.42 6.63 12,319,360
10/13/2014 7.8 8.24 7 7.04 8,183,168
10/10/2014 7.9 8.45 7.2 7.9 13,680,130
10/09/2014 9.74 9.75 7.85 7.86 14,980,150
10/08/2014 9.88 10.13 8.18 10.05 19,444,820
10/07/2014 10.43 10.54 9.9 9.92 4,432,570
10/06/2014 10.74 11.06 10.31 10.5 4,405,164
10/03/2014 11.17 11.24 10.4 10.41 4,324,810
10/02/2014 10.77 11.165 10.24 11.13 7,998,875
10/01/2014 11.24 11.71 10.715 10.87 4,425,224
09/30/2014 12.21 12.23 11.26 11.35 8,474,190
09/29/2014 11.98 11.99 11.57 11.94 4,040,907
09/26/2014 12.16 12.38 11.8 12.09 4,935,623
09/25/2014 13.03 13.14 12.1 12.13 5,962,830
09/24/2014 13.21 13.28 12.81 13.04 4,347,453
09/23/2014 13.22 13.47 12.82 13.2 4,660,385
09/22/2014 13.89 13.94 12.96 12.99 5,542,421
09/19/2014 14 14.0999 13.78 13.94 4,977,963
09/18/2014 14.6 14.6195 13.9216 13.96 4,165,491
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?