EXXI

Energy XXI (Bermuda) Limited Historical Stock Prices

$21.37
*  
0.29
1.34%
Get EXXI Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading EXXI now
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: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  21.51  21.59  21.04  21.37 2,085,111
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
12/18/2013 25.9 26.38 25.73 26.13 2,190,060
12/17/2013 25.34 25.91 25.06 25.82 2,610,534
12/16/2013 25.62 25.87 25.325 25.41 1,370,992
12/13/2013 26.04 26.05 25.31 25.6 1,728,530
12/12/2013 25.54 26.29 25.54 25.96 1,170,287
12/11/2013 26.23 26.3 25.38 25.51 1,306,017
12/10/2013 25.97 26.72 25.89 26.2 1,381,518
12/09/2013 26.28 26.58 25.76 26.05 1,859,088
12/06/2013 27.01 27.25 25.97 26.17 1,585,964
12/05/2013 26.85 27.1 26.56 26.85 1,267,907
12/04/2013 27.1 27.57 26.76 26.97 1,385,012
12/03/2013 26.91 27.64 26.81 27.21 1,560,059
12/02/2013 27.25 27.31 26.64 26.91 1,014,860
11/29/2013 27.41 27.6 27.04 27.16 363,135
11/27/2013 27.9 28.08 27.3 27.3 951,061
11/26/2013 27.38 28.05 27.13 27.96 1,222,800
11/25/2013 28.32 28.37 27.04 27.54 1,156,796
11/22/2013 28.51 28.735 28 28.36 966,722
11/21/2013 27.66 28.09 27.44 28.05 1,258,190
11/20/2013 27.78 28.43 27.32 27.45 942,042
11/19/2013 28.03 28.63 27.32 27.73 7,249,585
11/18/2013 28.26 28.52 27.36 27.39 1,573,570
11/15/2013 28.41 28.84 28.22 28.37 990,191
11/14/2013 27.93 28.405 27.5 28.33 944,514
11/13/2013 27.54 27.97 27.28 27.96 1,137,364
11/12/2013 28.14 28.39 27.54 27.63 1,334,388
11/11/2013 28.97 29.16 28.3 28.39 937,154
11/08/2013 28.1 29.18 27.8 29.08 895,740
11/07/2013 28.67 28.94 27.78 28.13 1,497,015
11/06/2013 29.17 29.59 28.61 28.67 1,292,511
11/05/2013 29.67 29.905 28.79 28.88 1,239,942
11/04/2013 30.34 30.34 28.77 29.93 1,493,377
11/01/2013 28.92 30.77 27.79 29 1,267,398
10/31/2013 28.94 29.64 28.09 29.065 2,083,590
10/30/2013 31.34 31.4999 28.57 28.78 2,824,410
10/29/2013 31.76 32.12 31.4774 31.59 732,586
10/28/2013 31.82 31.83 31.14 31.7 868,818
10/25/2013 31 31.81 30.88 31.81 1,211,554
10/24/2013 30.38 30.95 29.77 30.74 2,258,813
10/23/2013 32.38 32.6 30 30.21 3,426,526
10/22/2013 32.59 33.93 32.4 32.93 1,914,256
10/21/2013 32.4 32.82 32.25 32.34 942,022
10/18/2013 32.23 32.5125 31.73 32.34 1,375,693
10/17/2013 31.45 32.19 31.2 31.9 865,566
10/16/2013 31.44 32.3 31.19 31.6 1,276,135
10/15/2013 31.23 31.458 30.76 31.11 893,004
10/14/2013 30.96 31.6 30.715 31.45 828,117
10/11/2013 30.23 31.14 30.141 31.06 591,652
10/10/2013 30.29 30.8 30.28 30.56 1,502,633
10/09/2013 30.56 30.82 29.99 30.03 1,449,337
10/08/2013 31.38 31.56 30.27 30.5 965,680
10/07/2013 31.6 31.9 31.21 31.23 821,054
10/04/2013 31.64 32.245 31.47 31.98 1,478,089
10/03/2013 30.44 31.11 30.12 30.97 949,034
10/02/2013 30.09 30.53 30.06 30.39 668,314
10/01/2013 30.09 30.93 30.09 30.59 858,562
09/30/2013 30.43 30.5 29.89 30.21 1,512,308
09/27/2013 29.64 30.65 29.62 30.47 1,279,287
09/26/2013 30.17 30.27 29.65 29.94 762,417
09/25/2013 30.17 30.46 29.98 30.08 904,134
09/24/2013 29.67 30.35 29.5749 30.27 2,469,924
09/23/2013 29.59 29.82 28.95 29.74 1,342,275
09/20/2013 29.74 30.269 29.63 29.88 2,997,213
09/19/2013 29.31 29.76 28.72 29.74 2,669,354
09/18/2013 27.62 29.21 27.58 29.18 3,929,436
09/17/2013 27.25 27.62 27.1528 27.62 655,554
09/16/2013 27.59 27.59 27.18 27.25 578,362
09/13/2013 27.28 27.55 27.2 27.33 414,469
09/12/2013 27.59 27.6475 27.13 27.26 582,034
09/11/2013 27.47 27.65 27.19 27.59 503,595
09/10/2013 27.62 27.62 27.12 27.56 460,793
09/09/2013 27.2 27.88 27.16 27.57 931,298
09/06/2013 27.07 27.55 27.02 27.14 790,027
09/05/2013 26.7 26.97 26.67 26.88 1,027,072
09/04/2013 26.72 26.86 26.56 26.69 925,012
09/03/2013 26.76 26.92 26.545 26.67 913,182
08/30/2013 27.02 27.18 26.55 26.57 964,645
08/29/2013 27.21 27.3 26.91 27.02 740,842
08/28/2013 27.01 27.71 27 27.3 1,326,188
08/27/2013 26.4 27.07 26.4 27.01 1,443,849
08/26/2013 26.6 26.94 26.56 26.65 621,090
08/23/2013 25.59 26.74 25.59 26.62 611,699
08/22/2013 25.97 26.37 25.67 26.03 556,202
08/21/2013 26.94 26.94 25.57 25.73 1,489,211
08/20/2013 25.6 26.199 25.0501 25.92 899,701
08/19/2013 25.53 25.68 25.13 25.23 763,393
08/16/2013 26.2 26.4799 25.37 25.53 1,367,604
08/15/2013 26.13 26.562 25.72 26.33 1,045,604
08/14/2013 26.35 26.72 26.28 26.5 763,864
08/13/2013 27.02 27.16 26.415 26.44 625,237
08/12/2013 27.24 27.24 26.605 26.98 422,725
08/09/2013 26.53 27 26.45 26.86 475,902
08/08/2013 26.89 27.06 26.3579 26.51 599,279
08/07/2013 27.2 27.2 26.39 26.46 749,887
08/06/2013 27.49 27.49 27.02 27.29 483,242
08/05/2013 27.32 27.61 27.28 27.54 720,570
08/02/2013 27.61 27.75 27.35 27.39 794,707
08/01/2013 27.13 27.73 27.07 27.64 740,922
07/31/2013 26.57 27.15 26.45 26.85 631,530
07/30/2013 26.58 26.65 26.08 26.45 484,820
07/29/2013 26.83 26.83 26.17 26.58 538,370
07/26/2013 27.01 27.23 26.63 26.83 447,137
07/25/2013 26.65 27.39 26.5501 27.21 699,235
07/24/2013 27.19 27.19 26.62 26.76 813,809
07/23/2013 27.31 27.45 26.72 27.16 1,041,767
07/22/2013 27.75 27.85 27.205 27.32 1,442,484
07/19/2013 27.74 27.97 27.6 27.83 1,164,539
07/18/2013 27.8 28.09 27.66 27.98 1,776,121
07/17/2013 27.2 28.28 27.16 27.93 6,786,821
07/16/2013 24.6 24.7 24.21 24.39 717,782
07/15/2013 24.76 24.86 24.51 24.56 519,189
07/12/2013 24.76 24.86 24.4 24.6 817,997
07/11/2013 25.18 25.3599 24.64 24.76 1,397,051
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?