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
2017-11-22 5.06 5.43 5.02 5.16 26,442
2017-11-21 5.02 5.12 4.96 5.00 11,346
2017-11-20 4.97 5.04 4.91 4.97 18,667
2017-11-17 5.19 5.19 4.85 4.92 18,352
2017-11-16 4.97 5.32 4.97 5.215 14,840
2017-11-15 5.09 5.31 5.00 5.10 26,770
2017-11-14 8.28 8.28 5.33 5.55 71,262
2017-11-13 8.68 9.05 8.32 8.36 7,908
2017-11-10 8.74 9.17 8.74 8.90 9,671
2017-11-09 8.81 9.00 8.76 8.84 5,044
2017-11-08 9.11 9.11 8.63 8.65 10,655
2017-11-07 9.35 9.52 9.08 9.28 25,235
2017-11-06 8.58 9.37 8.58 9.16 29,276
2017-11-03 8.23 8.45 8.14 8.37 6,768
2017-11-02 8.78 8.78 8.42 8.42 7,818
2017-11-01 9.11 9.19 8.77 8.97 12,317
2017-10-31 8.26 8.78 8.26 8.53 6,964
2017-10-30 8.18 8.39 8.18 8.38 16,495
2017-10-27 8.01 8.14 8.01 8.10 40,816
2017-10-26 8.12 8.12 7.95 7.97 11,042
2017-10-25 8.36 8.36 8.06 8.25 12,951
2017-10-24 8.40 8.41 8.30 8.31 3,234
2017-10-23 8.46 8.46 8.25 8.33 5,915
2017-10-20 8.59 8.59 8.48 8.54 10,200
2017-10-19 8.59 8.67 8.57 8.63 2,577
2017-10-18 8.62 8.81 8.52 8.75 4,489
2017-10-17 9.01 9.01 8.55 8.60 3,398
2017-10-16 9.33 9.37 8.98 8.99 9,541
2017-10-13 9.48 9.50 9.28 9.30 5,319
2017-10-12 9.40 9.59 9.40 9.40 3,797

» 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.