FinData: Historical Data for NASDAQ, EXXI

Saturday, 27 April 2024

Energy XXI (Bermuda)

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
20/03/18	4.120	4.180	3.720	3.880	842,600
19/03/18	4.000	4.200	3.710	4.100	1,730,600
16/03/18	5.650	5.650	3.850	4.080	3,004,300
15/03/18	5.620	5.695	5.347	5.410	378,800
14/03/18	5.820	5.940	5.600	5.610	246,600
13/03/18	6.440	6.460	5.700	5.790	602,800
12/03/18	6.020	6.390	5.940	6.370	470,200
09/03/18	5.850	6.150	5.730	6.020	358,700
08/03/18	5.780	5.830	5.570	5.770	283,800
07/03/18	5.640	5.840	5.640	5.750	377,200
06/03/18	5.740	5.790	5.620	5.690	216,700
05/03/18	5.370	5.770	5.330	5.710	322,400
02/03/18	5.260	5.470	5.050	5.430	400,500
01/03/18	5.240	5.550	5.180	5.310	577,900
28/02/18	5.950	5.960	5.210	5.250	445,200
27/02/18	5.840	6.270	5.840	5.890	570,800
26/02/18	5.690	5.940	5.570	5.880	320,700
23/02/18	5.480	5.730	5.320	5.640	378,000
22/02/18	5.530	5.610	5.180	5.450	445,600
21/02/18	5.530	5.745	5.440	5.460	234,600
20/02/18	5.530	5.920	5.430	5.540	493,738
16/02/18	5.510	5.710	5.490	5.530	206,600
15/02/18	5.530	5.680	5.370	5.550	293,400
14/02/18	5.250	5.660	5.170	5.500	525,300
13/02/18	5.720	5.720	5.460	5.580	294,000
12/02/18	5.140	6.050	5.140	5.790	674,500
09/02/18	5.380	5.380	4.840	5.060	865,100
08/02/18	5.680	5.740	5.125	5.280	367,800
07/02/18	5.990	6.140	5.650	5.660	531,600
06/02/18	5.780	6.080	5.680	5.980	611,900
05/02/18	6.110	6.400	6.020	6.020	401,951
02/02/18	6.720	6.760	6.120	6.280	652,300
01/02/18	6.720	7.150	6.650	6.810	597,300
31/01/18	6.780	6.790	6.550	6.710	369,400
30/01/18	7.000	7.000	6.620	6.740	759,100
29/01/18	7.200	7.260	7.010	7.050	308,800
26/01/18	7.370	7.400	7.080	7.280	393,600
25/01/18	7.600	8.140	7.220	7.310	878,600
24/01/18	7.550	7.860	7.200	7.360	446,100
23/01/18	7.010	7.740	6.960	7.490	1,084,000
22/01/18	6.970	7.315	6.925	6.995	512,500
19/01/18	6.920	7.060	6.690	6.970	642,900

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%