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
2018-03-20 3.74 4.06 3.74 3.88 24,191
2018-03-19 3.77 4.19 3.77 4.07 68,129
2018-03-16 4.19 4.23 3.93 4.085 76,787
2018-03-15 5.60 5.61 5.36 5.40 14,000
2018-03-14 5.87 5.87 5.63 5.63 6,553
2018-03-13 6.08 6.15 5.76 5.785 13,011
2018-03-12 6.16 6.38 5.95 6.32 10,483
2018-03-09 5.88 6.13 5.73 6.01 9,345
2018-03-08 5.74 5.76 5.61 5.72 6,400
2018-03-07 5.69 5.83 5.69 5.75 14,053
2018-03-06 5.69 5.78 5.64 5.69 11,645
2018-03-05 5.36 5.76 5.36 5.70 11,828
2018-03-02 5.14 5.43 5.06 5.43 14,571
2018-03-01 5.38 5.47 5.24 5.28 12,584
2018-02-28 5.87 5.87 5.27 5.27 12,675
2018-02-27 5.99 6.25 5.88 5.92 18,281
2018-02-26 5.68 5.92 5.64 5.89 10,087
2018-02-23 5.46 5.72 5.34 5.64 14,076
2018-02-22 5.37 5.60 5.24 5.43 9,499
2018-02-21 5.52 5.53 5.45 5.45 5,192
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

» 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.