EXXI

Energy XXI Ltd. Historical Stock Prices

$2.79
*  
0.22
8.56%
Get EXXI Alerts
*Delayed - data as of Jan. 26, 2015 15:28 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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
15:28  2.60  2.83  2.52  2.79 4,009,358
01/23/2015 2.48 2.65 2.46 2.57 3,938,542
01/22/2015 2.58 2.62 2.39 2.53 3,870,180
01/21/2015 2.4 2.59 2.39 2.58 4,598,355
01/20/2015 2.47 2.47 2.3 2.33 5,056,987
01/16/2015 2.4 2.59 2.4 2.53 5,460,829
01/15/2015 2.71 2.75 2.36 2.41 7,251,334
01/14/2015 2.51 2.7 2.38 2.62 8,380,659
01/13/2015 2.75 2.8595 2.46 2.565 7,781,918
01/12/2015 2.74 2.79 2.53 2.77 4,745,848
01/09/2015 2.87 2.88 2.745 2.85 3,518,208
01/08/2015 2.68 2.93 2.56 2.85 6,319,543
01/07/2015 2.77 2.8 2.61 2.64 6,190,761
01/06/2015 3.12 3.13 2.55 2.65 12,954,450
01/05/2015 3.29 3.31 3.07 3.11 5,600,741
01/02/2015 3.19 3.53 3.15 3.46 3,786,832
12/31/2014 3.15 3.32 3.1 3.26 4,359,591
12/30/2014 3.26 3.37 3.15 3.28 4,658,494
12/29/2014 3.31 3.43 3.22 3.31 4,876,921
12/26/2014 3.56 3.57 3.26 3.3 5,128,116
12/24/2014 3.56 3.6 3.3 3.45 4,486,106
12/23/2014 3.36 3.68 3.33 3.67 7,650,681
12/22/2014 3.43 3.45 3.21 3.32 5,712,151
12/19/2014 3.14 3.46 3.1 3.43 18,787,070
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
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?