ENERGY XXI (BERMUDA) LTD USD UNRS SHS Historical Stock Price

Below is the stock price history for Energy Xxi (bermuda) Ltd Usd Unrs Shs EXXI. Data is recorded each day for the historical open, high, low, close and volume. The Energy Xxi (bermuda) Ltd Usd Unrs Shs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Energy Xxi (bermuda) Ltd Usd Unrs Shs Historical Stock Price

DateOpenHighLowCloseVolume
2018-02-20 5.77 5.81 5.44 5.53 10,952
2018-02-16 5.66 5.68 5.50 5.54 4,871
2018-02-15 5.47 5.63 5.37 5.55 9,541
2018-02-14 5.38 5.63 5.38 5.515 10,814
2018-02-13 5.55 5.60 5.46 5.57 12,411
2018-02-12 5.30 6.00 5.30 5.79 23,094
2018-02-09 5.37 5.37 4.85 5.10 38,771
2018-02-08 5.59 5.59 5.14 5.32 9,804
2018-02-07 5.96 6.08 5.65 5.70 16,232
2018-02-06 5.88 6.03 5.87 5.97 22,679
2018-02-05 6.17 6.36 5.99 6.005 23,327
2018-02-02 6.57 6.57 6.16 6.275 29,359
2018-02-01 6.75 7.07 6.75 6.805 13,670
2018-01-31 6.67 6.77 6.57 6.70 13,234
2018-01-30 6.97 6.97 6.68 6.76 18,046
2018-01-29 7.19 7.21 7.04 7.08 7,189
2018-01-26 7.31 7.38 7.10 7.26 7,243
2018-01-25 7.80 8.00 7.24 7.32 23,713
2018-01-24 7.66 7.66 7.22 7.37 12,708
2018-01-23 6.97 7.74 6.97 7.49 15,205
2018-01-22 7.03 7.17 6.93 7.01 8,625
2018-01-19 6.91 7.03 6.73 6.95 11,152
2018-01-18 6.99 7.28 6.85 7.00 17,324
2018-01-17 7.01 7.15 6.86 7.02 9,529
2018-01-16 7.58 7.60 6.98 7.02 6,057
2018-01-12 7.40 7.83 7.27 7.56 15,866
2018-01-11 7.00 7.91 6.84 7.50 28,335
2018-01-10 6.33 6.68 6.33 6.42 13,780
2018-01-09 6.17 6.45 6.16 6.32 17,603
2018-01-08 6.38 6.38 6.12 6.30 7,570

» More Energy Xxi (bermuda) Ltd Usd Unrs Shs Stock Price History

To see other companies like Energy Xxi (bermuda) Ltd Usd Unrs Shs (EXXI), view our stock market today for news, and other data.