The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Energy XXI Limited

  • EXXI
  • NASDAQ
  • Oil and Gas
  • Latest 25.08
  • Currency US$
  • Change -0.31
  • Percent Change -1.221 %
  • Volume 1,019,181
  • Tue May 21, 2013 4:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 25.08 Last Trade: May 21, 2013
Date High Low Open Close Volume
May 21 25.80 24.99 25.46 25.08 1,019,181
May 20 25.46 24.90 24.90 25.39 1,306,578
May 17 25.43 24.82 24.87 25.02 1,082,339
May 16 25.15 24.56 24.80 24.64 1,003,613
May 15 25.14 24.62 24.89 24.80 1,462,171
May 14 25.09 24.63 24.63 24.90 1,651,464
May 13 24.67 24.02 24.17 24.65 1,194,263
May 10 24.94 24.06 24.75 24.38 1,591,061
May 9 25.28 24.76 24.80 24.90 1,185,129
May 8 25.73 24.85 25.00 24.94 2,074,202
May 7 25.06 23.79 24.52 25.05 2,572,297
May 6 24.33 23.36 23.81 24.17 2,015,408
May 3 23.71 22.88 22.99 23.33 1,220,800
May 2 22.72 22.01 22.20 22.63 944,356
May 1 22.78 22.02 22.67 22.03 1,442,401
Apr 30 22.97 22.44 22.78 22.74 937,479
Apr 29 23.05 22.30 22.50 22.94 852,443
Apr 26 22.65 21.96 22.53 22.29 715,322
Apr 25 23.12 22.50 22.85 22.65 1,118,242
Apr 24 22.85 22.07 22.10 22.72 1,218,886
Apr 23 22.19 21.61 21.94 22.01 917,301
Apr 22 22.05 21.49 21.98 21.78 1,057,818
Apr 19 22.36 21.69 22.24 21.84 1,147,053
Apr 18 22.54 21.81 22.27 22.15 1,952,839
Apr 17 23.29 21.92 23.15 22.22 2,526,402
Apr 16 23.75 22.89 23.43 23.36 2,395,861
Apr 15 25.00 22.72 24.82 22.96 2,177,634
Apr 12 25.83 24.97 25.69 25.00 1,158,364
Apr 11 26.34 25.73 25.94 25.86 832,457
Apr 10 26.62 25.99 26.34 26.05 792,279