EXXI

Historical Stock Prices

$4.3
*  
0.31
6.72%
Get EXXI Alerts
*Delayed - data as of Apr. 17, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 17-APR-2014 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 4.63 4.65 4.28 4.3 4,827,073
04/16/2015 4.44 4.68 4.3101 4.61 5,241,096
04/15/2015 4.25 4.735 4.215 4.52 8,167,859
04/14/2015 4.16 4.25 4.07 4.18 3,127,991
04/13/2015 4.18 4.24 4.01 4.06 2,791,182
04/10/2015 4.04 4.15 4 4.07 2,448,762
04/09/2015 3.99 4.1 3.93 4 3,008,981
04/08/2015 4.15 4.22 3.9 3.9 3,475,165
04/07/2015 4.19 4.39 4.12 4.2 3,729,536
04/06/2015 4.04 4.23 4.01 4.22 4,037,956
04/02/2015 3.8 4 3.79 3.95 3,151,875
04/01/2015 3.72 3.86 3.658 3.85 3,150,778
03/31/2015 3.56 3.77 3.55 3.64 3,051,693
03/30/2015 3.69 3.73 3.42 3.68 3,579,154
03/27/2015 4.07 4.09 3.61 3.63 7,543,052
03/26/2015 4.18 4.26 4 4.19 5,303,905
03/25/2015 3.85 4.06 3.8 3.93 4,666,836
03/24/2015 3.75 3.85 3.67 3.82 2,746,177
03/23/2015 3.83 3.975 3.71 3.74 5,140,006
03/20/2015 3.89 3.98 3.62 3.83 7,453,699
03/19/2015 3.49 3.815 3.38 3.76 7,600,138
03/18/2015 3.11 3.68 3.05 3.66 6,924,990
03/17/2015 3.09 3.27 2.99 3.27 5,414,873
03/16/2015 2.98 3.22 2.695 3.13 7,450,193
03/13/2015 3.1 3.14 2.98 3.05 4,767,295
03/12/2015 3.4 3.489 3.18 3.24 4,147,416
03/11/2015 3.4 3.44 3.23 3.4 3,449,322
03/10/2015 3.47 3.58 3.28 3.35 5,404,249
03/09/2015 3.95 4.085 3.63 3.64 7,261,234
03/06/2015 4.26 4.3 3.93 4.05 6,503,493
03/05/2015 4.52 4.52 4.25 4.27 4,868,249
03/04/2015 4.7 4.71 4.21 4.48 10,071,280
03/03/2015 4.98 4.98 4.58 4.77 4,318,626
03/02/2015 4.94 5 4.71 4.83 5,049,012
02/27/2015 4.69 4.8299 4.56 4.75 5,623,451
02/26/2015 4.3 4.57 4.27 4.54 4,026,018
02/25/2015 4.31 4.48 4.17 4.42 5,530,059
02/24/2015 4.24 4.32 4.17 4.25 3,650,853
02/23/2015 4.1 4.335 4.02 4.2 5,081,983
02/20/2015 4.19 4.38 4.15 4.26 4,434,931
02/19/2015 3.95 4.2 3.8 4.05 6,636,708
02/18/2015 4.18 4.7 4.1 4.23 10,361,000
02/17/2015 4.02 4.35 3.91 4.33 9,407,333
02/13/2015 3.75 4.04 3.71 4 8,553,729
02/12/2015 3.58 3.66 3.5 3.58 4,607,699
02/11/2015 3.24 3.38 3.1 3.34 4,811,098
02/10/2015 3.56 3.6 3.23 3.31 7,422,624
02/09/2015 3.7 3.93 3.54 3.59 9,804,376
02/06/2015 3.84 4.1 3.73 3.81 11,155,020
02/05/2015 3.59 3.72 3.52 3.65 6,930,996
02/04/2015 3.45 3.63 3.22 3.44 6,353,060
02/03/2015 3.48 3.74 3.43 3.58 13,166,370
02/02/2015 3.1 3.26 3.08 3.26 8,635,088
01/30/2015 2.85 3.07 2.77 2.94 5,321,602
01/29/2015 2.86 2.93 2.58 2.86 4,739,706
01/28/2015 3.1 3.12 2.8 2.86 6,244,243
01/27/2015 2.85 3.1999 2.81 3.16 8,428,858
01/26/2015 2.6 2.84 2.52 2.81 5,236,611
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
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?