EXXI

Energy XXI Ltd. Historical Stock Prices

$3.43
*  
0.34
11%
Get EXXI Alerts
*Delayed - data as of Dec. 19, 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: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  3.14  3.46  3.10  3.43 18,793,230
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
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
09/17/2014 14.35 14.685 14.22 14.57 2,957,144
09/16/2014 14.01 14.48 13.91 14.32 3,209,485
09/15/2014 14.42 14.51 14.1 14.25 3,197,823
09/12/2014 14.7 14.76 14.27 14.42 2,137,166
09/11/2014 14.34 14.91 14.15 14.76 2,710,180
09/10/2014 14.83 14.87 14.28 14.51 4,676,364
09/09/2014 15.05 15.25 14.88 14.89 2,683,410
09/08/2014 15.39 15.49 14.895 15.07 4,448,006
09/05/2014 15.3 15.662 15.27 15.53 3,317,313
09/04/2014 15.55 15.95 15.2 15.33 4,409,981
09/03/2014 15.85 15.91 15.38 15.47 4,468,103
09/02/2014 16.29 16.39 15.7 15.76 3,829,981
08/29/2014 16.39 16.5 16.22 16.5 2,067,702
08/28/2014 16.07 16.32 16.05 16.31 2,559,288
08/27/2014 16.34 16.4187 16.05 16.07 2,714,204
08/26/2014 16.43 16.66 16.34 16.42 2,560,875
08/25/2014 16.25 16.47 16.215 16.45 2,330,152
08/22/2014 16.44 16.47 16.15 16.21 2,745,890
08/21/2014 16.45 16.52 16.16 16.46 3,200,762
08/20/2014 16.1 16.62 15.83 16.37 9,356,885
08/19/2014 15.48 15.95 15.45 15.8 4,989,810
08/18/2014 15.78 15.95 15.37 15.48 8,691,214
08/15/2014 16.05 16.24 15.57 15.74 7,881,929
08/14/2014 18.99 18.99 15.7202 15.97 20,780,170
08/13/2014 19.72 19.88 19.55 19.65 1,535,629
08/12/2014 20.15 20.22 19.435 19.66 1,370,525
08/11/2014 20.05 20.48 19.93 20.24 1,315,036
08/08/2014 19.38 20.13 19.31 20 1,895,380
08/07/2014 19.41 19.55 19.095 19.3 1,255,415
08/06/2014 18.97 19.56 18.82 19.27 1,790,761
08/05/2014 20.01 20.28 18.91 19.14 2,332,153
08/04/2014 19.28 19.98 19.06 19.94 1,559,866
08/01/2014 19.94 20.48 18.71 19.27 3,858,839
07/31/2014 20.39 20.49 19.8899 19.96 1,824,469
07/30/2014 20.93 21.16 20.33 20.52 986,420
07/29/2014 20.72 20.96 20.5744 20.8 880,693
07/28/2014 21.11 21.23 20.45 20.77 1,263,610
07/25/2014 21.39 21.5 21.11 21.15 784,865
07/24/2014 21.63 21.955 21.54 21.62 1,105,996
07/23/2014 21.58 21.66 21.23 21.63 794,292
07/22/2014 21.36 21.644 21.21 21.59 1,027,789
07/21/2014 21.09 21.36 20.74 21.24 1,345,103
07/18/2014 20.59 21.18 20.571 21.17 1,311,309
07/17/2014 20.9 21.16 20.62 20.65 1,534,227
07/16/2014 20.88 21.24 20.61 20.9 1,180,873
07/15/2014 21.6 21.69 20.69 20.75 2,216,393
07/14/2014 21.57 21.88 21.55 21.69 924,526
07/11/2014 21.51 21.59 21.04 21.37 2,085,111
07/10/2014 21.82 22.03 21.32 21.66 1,532,871
07/09/2014 22.24 22.36 22.03 22.29 776,135
07/08/2014 22.6 22.73 21.935 22.16 1,958,929
07/07/2014 23.18 23.18 22.53 22.58 1,456,824
07/03/2014 23.31 23.32 23.04 23.19 627,232
07/02/2014 23.43 23.64 23.09 23.23 1,487,411
07/01/2014 23.81 24.06 23.46 23.55 1,870,448
06/30/2014 23.42 23.9 23.235 23.63 1,376,444
06/27/2014 23.22 23.52 23.15 23.46 1,709,751
06/26/2014 23.6 23.72 23.1299 23.26 1,233,742
06/25/2014 22.7 23.6 22.7 23.58 1,462,258
06/24/2014 24.02 24.05 22.71 22.78 1,997,561
06/23/2014 23.73 24.2 23.73 24 1,589,281
06/20/2014 23.7 23.81 23.01 23.73 2,204,867
06/19/2014 22.96 23.63 22.76 23.61 1,618,648
06/18/2014 22.8 23.19 22.7 22.93 1,270,698
06/17/2014 22.88 22.96 22.57 22.79 1,132,364
06/16/2014 23.35 23.44 22.66 22.83 2,093,887
06/13/2014 23.28 23.36 22.813 23.33 1,384,681
06/12/2014 22.7 23.35 22.61 23.18 1,997,248
06/11/2014 22.35 22.7 22.1335 22.63 1,277,080
06/10/2014 22.24 22.58 22.21 22.37 1,112,107
06/09/2014 22.06 22.31 21.87 22.24 2,002,270
06/06/2014 21.72 22.465 21.54 22.15 3,265,004
06/05/2014 21.11 21.76 20.93 21.56 3,308,993
06/04/2014 21.09 21.22 20.84 20.89 2,233,369
06/03/2014 20.66 21.18 20.54 21.11 2,461,760
06/02/2014 21.64 21.8 20.58 20.76 3,243,807
05/30/2014 22.67 22.79 21.43 21.45 3,387,272
05/29/2014 22.42 22.78 22.33 22.75 1,872,882
05/28/2014 22.11 22.41 21.77 22.3 1,780,510
05/27/2014 21.94 22.32 21.61 22.26 3,206,613
05/23/2014 21.58 21.82 21.32 21.42 1,299,327
05/22/2014 21.87 22.1 21.57 21.62 1,660,951
05/21/2014 21.05 21.88 21.05 21.86 1,883,858
05/20/2014 21.12 21.228 20.705 20.94 1,284,103
05/19/2014 21.29 21.37 20.91 21.17 1,845,253
05/16/2014 20.52 20.71 20.1499 20.66 1,167,273
05/15/2014 20.9 21 19.94 20.4 3,331,949
05/14/2014 21.5 21.54 21.08 21.09 1,573,888
05/13/2014 21.2 21.55 21.135 21.47 1,489,508
05/12/2014 21.08 21.44 20.93 21.07 2,153,371
05/09/2014 20.66 21.27 20.66 20.98 2,542,686
05/08/2014 21.89 22.11 20.68 20.71 2,964,406
05/07/2014 22.38 22.6 21.815 21.88 2,457,946
05/06/2014 22.58 22.83 22.28 22.33 1,774,493
05/05/2014 22.56 22.93 22.51 22.62 1,839,044
05/02/2014 22.65 22.86 22.5 22.7 2,144,969
05/01/2014 22.95 24.27 22.5 22.84 4,542,264
04/30/2014 24.1 24.195 23.65 23.93 1,810,287
04/29/2014 23.59 24.3 23.59 24.14 1,665,908
04/28/2014 23.31 23.83 23.195 23.5 1,868,522
04/25/2014 23.87 23.97 23.12 23.26 2,288,507
04/24/2014 24 24.26 23.78 23.91 1,671,818
04/23/2014 23.54 24.15 23.5 24 2,578,790
04/22/2014 23.45 23.67 23.15 23.55 1,569,059
04/21/2014 23.67 23.73 23.21 23.525 1,478,205
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
01/16/2014 24.08 24.25 23.79 23.8 2,049,345
01/15/2014 24.27 24.35 23.97 24.11 1,354,243
01/14/2014 24.13 24.44 24.06 24.19 1,055,315
01/13/2014 24.43 24.65 24.05 24.08 1,721,186
01/10/2014 24.5 24.77 24.35 24.45 2,975,730
01/09/2014 24.84 24.97 24.46 24.49 2,403,058
01/08/2014 24.82 25.05 24.44 24.69 1,350,236
01/07/2014 24.67 25.15 24.63 24.89 1,527,637
01/06/2014 24.46 24.66 23.79 24.61 2,849,231
01/03/2014 26.13 26.51 24.6 24.75 3,542,180
01/02/2014 26.98 27 26.1 26.13 1,313,492
12/31/2013 26.77 27.16 26.6 27.06 795,176
12/30/2013 27.49 27.69 26.91 26.95 695,299
12/27/2013 27.13 27.64 27.05 27.57 588,703
12/26/2013 27.4 27.57 27 27.03 587,135
12/24/2013 26.96 27.61 26.95 27.57 880,263
12/23/2013 27.02 27.28 26.83 27.05 997,600
12/20/2013 26.71 27 26.39 26.97 1,568,458
12/19/2013 26.18 26.66 26.05 26.6 1,033,931
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?