EXXI

Energy XXI (Bermuda) Limited Historical Stock Prices

$23.54
*  
0.08
 negative 
0.34%
Get EXXI Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Energy
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  23.57  23.70  23.18  23.54 2,769,226
04/17/2014 23.57 23.7 23.18 23.54 2,769,684
04/16/2014 23.17 23.59 23.05 23.46 2,483,389
04/15/2014 22.52 23.19 22.34 22.95 2,551,688
04/14/2014 22.41 22.98 22.2101 22.48 1,571,570
04/11/2014 22.22 22.64 22.07 22.2 1,729,358
04/10/2014 22.85 23.17 22.16 22.48 1,402,156
04/09/2014 23.04 23.15 22.41 22.95 1,533,370
04/08/2014 22.41 23.12 22.4 23.02 2,049,330
04/07/2014 23.23 23.23 22.2 22.42 2,281,342
04/04/2014 23.85 23.9 23.05 23.08 2,666,790
04/03/2014 23.6 23.995 23.53 23.6 1,412,058
04/02/2014 23.43 23.6999 23.3825 23.51 1,516,645
04/01/2014 23.65 23.79 23.14 23.42 2,559,414
03/31/2014 23.8 23.835 23.37 23.57 1,565,829
03/28/2014 23.9 24.05 23.45 23.7 1,675,465
03/27/2014 23.69 24.01 23.43 23.89 1,697,817
03/26/2014 23.55 23.87 23.25 23.5 2,656,168
03/25/2014 23.73 23.74 23.11 23.35 2,008,779
03/24/2014 23.84 23.92 23.34 23.51 1,720,113
03/21/2014 23.36 23.83 23.36 23.66 2,677,758
03/20/2014 23.28 23.61 22.64 23.31 2,300,026
03/19/2014 23.24 23.24 22.59 23 1,848,549
03/18/2014 22.55 23.12 22.26 23.12 2,523,601
03/17/2014 22.53 22.66 21.94 22.42 2,693,463
03/14/2014 21.89 22.485 21.745 22.06 2,734,376
03/13/2014 22.11 22.55 21.57 22.13 5,527,970
03/12/2014 21.49 22.946 21.32 21.54 17,626,510
03/11/2014 24 24.5799 23.23 23.37 2,499,213
03/10/2014 23.79 24.02 23.29 23.59 1,037,936
03/07/2014 23.85 23.9175 23.55 23.74 821,933
03/06/2014 23.83 24.39 23.56 23.8 414,375
03/05/2014 23.91 24.22 23.62 23.83 1,030,136
03/04/2014 23.76 24.12 23.59 23.91 1,299,939
03/03/2014 22.98 23.56 22.98 23.55 717,295
02/28/2014 22.99 23.47 22.77 23.16 1,322,941
02/27/2014 23.67 23.92 22.88 23.04 3,179,354
02/26/2014 24.04 24.04 23.225 23.69 1,053,492
02/25/2014 24.5 24.5 23.785 24.07 889,360
02/24/2014 23.8 24.715 23.53 24.57 1,260,030
02/21/2014 24.1 24.1 23.6 23.79 667,047
02/20/2014 23.9 24.05 23.57 23.98 857,419
02/19/2014 23.91 24.64 23.67 24.02 1,349,867
02/18/2014 23.9 24.4836 23.9 24 1,133,288
02/14/2014 23.42 23.97 23.41 23.95 1,400,102
02/13/2014 23.18 23.64 23.05 23.41 1,494,166
02/12/2014 22.55 23.455 22.35 23.41 3,291,111
02/11/2014 21.78 22 21.55 21.88 1,315,218
02/10/2014 21.42 21.89 21 21.82 2,074,168
02/07/2014 21.34 21.91 20.4 21.44 6,687,537
02/06/2014 22.25 23.33 22.13 23.1 1,728,373
02/05/2014 22.51 22.65 21.96 22.24 2,047,310
02/04/2014 22.03 22.85 21.95 22.62 1,671,496
02/03/2014 22.96 23.21 21.77 21.91 1,779,556
01/31/2014 23.49 23.67 22.92 22.95 2,063,401
01/30/2014 23.69 23.9 23.375 23.72 1,708,415
01/29/2014 23.18 23.73 22.89 23.69 1,616,736
01/28/2014 23.1 23.35 23.01 23.34 1,273,921
01/27/2014 23.35 23.35 22.69 23.05 1,845,887
01/24/2014 23.5 23.57 23.05 23.25 1,301,786
01/23/2014 24.1 24.28 23.57 23.64 919,406
01/22/2014 23.95 24.34 23.79 24.14 2,350,256
01/21/2014 23.74 23.9 23.55 23.88 2,011,369
01/17/2014 23.67 23.95 23.52 23.58 2,494,798
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 your brokers before you trade


Want to trade FX?