Energy XXI (Bermuda) (Reg S) (EXXS) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Energy XXI (Bermuda) (Reg S)

Date Open High Low Close* Volume
30/05/2008 28.13p 28.13p 28.13p 28.13p 200
29/05/2008 28.13p 28.13p 28.13p 28.13p 0
28/05/2008 28.13p 28.13p 28.13p 28.13p 300
27/05/2008 28.13p 28.75p 28.00p 28.13p 0
23/05/2008 28.13p 28.13p 28.13p 28.13p 0
22/05/2008 28.13p 28.13p 28.13p 28.13p 0
21/05/2008 28.13p 28.13p 28.13p 28.13p 0
20/05/2008 28.13p 28.13p 28.13p 28.13p 0
19/05/2008 28.25p 28.25p 28.25p 28.25p 0
16/05/2008 28.25p 28.25p 28.25p 28.25p 0
15/05/2008 28.25p 28.25p 28.25p 28.25p 0
14/05/2008 28.25p 28.25p 28.25p 28.25p 0
13/05/2008 28.25p 28.25p 28.25p 28.25p 2567
12/05/2008 28.25p 28.25p 28.25p 28.25p 2000
09/05/2008 27.75p 28.25p 27.75p 28.25p 60000
08/05/2008 27.75p 27.75p 27.75p 27.75p 0
07/05/2008 26.25p 27.75p 26.25p 27.75p 0
06/05/2008 25.00p 25.88p 25.00p 25.88p 0
02/05/2008 24.00p 24.13p 24.00p 24.13p 635
01/05/2008 23.75p 23.75p 23.75p 23.75p 8000
30/04/2008 23.75p 23.75p 23.75p 23.75p 9037
29/04/2008 22.63p 23.75p 22.63p 23.75p 0
28/04/2008 22.25p 22.63p 22.25p 22.63p 0
25/04/2008 22.25p 22.25p 22.25p 22.25p 2000
24/04/2008 22.25p 22.25p 22.25p 22.25p 3200
23/04/2008 22.50p 22.50p 22.25p 22.25p 0
22/04/2008 22.75p 22.75p 19.38p 22.75p 40000
21/04/2008 19.88p 20.00p 19.88p 20.00p 66000
18/04/2008 19.50p 19.75p 19.38p 19.75p 33723
17/04/2008 19.50p 19.50p 19.38p 19.50p 0
16/04/2008 19.50p 19.50p 19.38p 19.50p 0
15/04/2008 19.50p 19.50p 19.38p 19.50p 0
14/04/2008 19.50p 19.50p 19.50p 19.50p 0
11/04/2008 19.38p 19.50p 18.13p 19.50p 338
10/04/2008 19.50p 19.50p 19.38p 19.38p 300
09/04/2008 19.50p 20.00p 19.50p 19.50p 0
08/04/2008 19.50p 19.50p 19.50p 19.50p 0
07/04/2008 19.50p 19.50p 19.50p 19.50p 0
04/04/2008 19.50p 20.00p 19.50p 19.50p 0
03/04/2008 19.50p 20.00p 19.50p 19.50p 0
02/04/2008 19.50p 19.50p 19.50p 19.50p 0
01/04/2008 19.50p 19.50p 19.50p 19.50p 0
31/03/2008 19.50p 19.50p 19.50p 19.50p 0
28/03/2008 19.50p 19.50p 19.50p 19.50p 0
27/03/2008 19.63p 20.00p 19.50p 19.50p 0
26/03/2008 19.88p 19.88p 19.88p 19.88p 0
25/03/2008 20.13p 20.13p 19.50p 19.88p 0
20/03/2008 20.13p 20.13p 20.13p 20.13p 0
19/03/2008 20.13p 20.13p 20.13p 20.13p 400
18/03/2008 20.13p 20.13p 19.75p 20.13p 0
17/03/2008 21.13p 21.13p 20.00p 20.13p 2000
14/03/2008 21.13p 21.13p 20.75p 21.13p 1000
13/03/2008 22.25p 22.25p 20.75p 21.13p 400
12/03/2008 22.75p 22.75p 22.25p 22.25p 400
11/03/2008 23.13p 23.13p 22.75p 22.75p 0
10/03/2008 23.13p 23.13p 23.13p 23.13p 0
07/03/2008 23.13p 23.13p 22.50p 23.13p 0
06/03/2008 23.25p 23.25p 22.50p 23.25p 400
05/03/2008 23.25p 23.25p 22.50p 23.25p 800
04/03/2008 23.25p 23.25p 23.25p 23.25p 0
03/03/2008 23.25p 23.25p 22.50p 23.25p 0
29/02/2008 23.25p 23.25p 23.25p 23.25p 280
28/02/2008 23.25p 23.25p 23.25p 23.25p 0
27/02/2008 23.25p 23.25p 22.50p 23.25p 0
26/02/2008 23.25p 23.25p 23.25p 23.25p 0
25/02/2008 23.25p 23.25p 22.50p 23.25p 0
22/02/2008 23.13p 23.25p 23.13p 23.25p 0
21/02/2008 23.25p 23.25p 22.50p 23.13p 400
20/02/2008 23.13p 23.13p 23.13p 23.13p 0
19/02/2008 23.13p 23.25p 23.13p 23.13p 0
18/02/2008 23.13p 23.25p 23.13p 23.13p 0
15/02/2008 23.13p 23.13p 23.13p 23.13p 0
14/02/2008 23.13p 23.13p 22.50p 23.13p 0
13/02/2008 23.25p 23.25p 23.13p 23.13p 400
12/02/2008 23.25p 23.25p 23.25p 23.25p 0
11/02/2008 23.25p 23.25p 23.25p 23.25p 0
08/02/2008 23.25p 23.25p 23.25p 23.25p 0
07/02/2008 23.25p 23.25p 23.25p 23.25p 0
06/02/2008 23.25p 23.25p 22.50p 23.25p 0
05/02/2008 23.88p 23.88p 23.25p 23.25p 0
04/02/2008 23.88p 23.88p 23.88p 23.88p 0
01/02/2008 23.88p 23.88p 22.50p 23.88p 0
31/01/2008 23.88p 23.88p 23.88p 23.88p 60
30/01/2008 23.88p 23.88p 23.88p 23.88p 220
29/01/2008 23.75p 23.88p 23.75p 23.88p 0
28/01/2008 23.88p 23.88p 22.50p 23.88p 0
25/01/2008 23.88p 23.88p 22.50p 23.88p 0
24/01/2008 23.88p 23.88p 23.88p 23.88p 0
23/01/2008 23.88p 23.88p 23.88p 23.88p 0
22/01/2008 23.88p 23.88p 22.50p 23.88p 0
21/01/2008 23.88p 23.88p 22.50p 23.88p 0
18/01/2008 23.88p 23.88p 22.50p 23.88p 0
17/01/2008 23.88p 23.88p 23.88p 23.88p 0
16/01/2008 23.88p 23.88p 22.50p 23.88p 0
15/01/2008 23.88p 23.88p 23.88p 23.88p 0
14/01/2008 23.88p 23.88p 23.88p 23.88p 0
11/01/2008 23.88p 23.88p 22.50p 23.88p 0
10/01/2008 23.88p 23.88p 22.50p 23.88p 392
09/01/2008 23.88p 23.88p 23.88p 23.88p 0
08/01/2008 23.88p 23.88p 23.88p 23.88p 0
07/01/2008 23.88p 23.88p 23.88p 23.88p 0
04/01/2008 23.88p 23.88p 23.88p 23.88p 100
03/01/2008 23.88p 23.88p 23.88p 23.88p 0
02/01/2008 23.88p 23.88p 23.88p 23.88p 0
31/12/2007 23.88p 23.88p 23.88p 23.88p 0
28/12/2007 23.88p 23.88p 22.50p 23.88p 0
27/12/2007 23.88p 23.88p 23.88p 23.88p 0
24/12/2007 25.00p 25.00p 23.88p 23.88p 15
21/12/2007 25.00p 25.00p 25.00p 25.00p 0
20/12/2007 25.00p 26.25p 24.63p 25.00p 0
19/12/2007 25.00p 25.00p 25.00p 25.00p 0
18/12/2007 25.00p 26.25p 24.63p 25.00p 0
17/12/2007 25.13p 25.13p 25.00p 25.00p 0
14/12/2007 25.17p 25.17p 25.17p 25.17p 200
13/12/2007 25.17p 26.25p 25.17p 25.17p 400
12/12/2007 25.23p 25.23p 25.17p 25.17p 3500
11/12/2007 25.23p 25.23p 25.23p 25.23p 0
10/12/2007 25.38p 25.38p 25.23p 25.23p 0
07/12/2007 25.38p 25.38p 25.38p 25.38p 20
06/12/2007 25.85p 25.85p 25.38p 25.38p 400
05/12/2007 25.25p 25.85p 25.25p 25.85p 900
04/12/2007 25.85p 25.85p 25.85p 25.85p 0
03/12/2007 25.85p 25.85p 25.85p 25.85p 0
30/11/2007 25.25p 25.85p 25.25p 25.85p 5863
29/11/2007 25.85p 25.85p 25.85p 25.85p 450
28/11/2007 25.85p 25.85p 25.85p 25.85p 3069
27/11/2007 25.85p 25.85p 25.85p 25.85p 0
26/11/2007 25.25p 25.85p 25.25p 25.85p 0
23/11/2007 25.85p 25.85p 25.85p 25.85p 0
22/11/2007 25.85p 25.85p 25.85p 25.85p 0
21/11/2007 25.85p 26.25p 25.25p 25.85p 0
20/11/2007 25.85p 25.85p 25.85p 25.85p 450
19/11/2007 25.85p 25.85p 25.85p 25.85p 0
16/11/2007 25.85p 25.85p 25.85p 25.85p 1168
15/11/2007 25.85p 25.85p 25.85p 25.85p 3990
14/11/2007 25.80p 25.85p 25.80p 25.85p 51
13/11/2007 25.65p 25.65p 25.65p 25.65p 0
12/11/2007 25.75p 25.75p 25.65p 25.65p 400
09/11/2007 25.75p 25.75p 25.75p 25.75p 0
08/11/2007 25.75p 25.75p 25.75p 25.75p 850
07/11/2007 25.75p 25.75p 25.75p 25.75p 0
06/11/2007 26.25p 26.25p 25.75p 25.75p 400
05/11/2007 26.50p 26.50p 26.25p 26.25p 0
02/11/2007 26.50p 26.50p 26.50p 26.50p 0
01/11/2007 26.50p 26.50p 26.50p 26.50p 12600
31/10/2007 26.50p 26.50p 26.50p 26.50p 0
30/10/2007 26.50p 26.50p 26.50p 26.50p 560
29/10/2007 26.50p 26.50p 26.50p 26.50p 0
26/10/2007 26.50p 26.50p 26.50p 26.50p 0
25/10/2007 26.00p 26.50p 26.00p 26.50p 55006
24/10/2007 26.50p 26.50p 26.50p 26.50p 0
23/10/2007 26.50p 26.50p 26.50p 26.50p 0
22/10/2007 26.50p 26.50p 26.50p 26.50p 0
19/10/2007 26.50p 27.50p 26.00p 26.50p 0
18/10/2007 26.50p 26.50p 26.50p 26.50p 0
17/10/2007 26.50p 26.50p 26.50p 26.50p 0
16/10/2007 26.50p 26.50p 26.50p 26.50p 0
15/10/2007 26.50p 26.50p 26.50p 26.50p 306
12/10/2007 26.50p 26.50p 26.50p 26.50p 160
11/10/2007 26.50p 26.50p 26.50p 26.50p 0
10/10/2007 26.50p 26.50p 26.50p 26.50p 600
09/10/2007 26.50p 26.50p 26.50p 26.50p 0
08/10/2007 26.50p 26.50p 26.50p 26.50p 0
05/10/2007 26.50p 26.50p 26.50p 26.50p 0
04/10/2007 26.50p 26.50p 26.50p 26.50p 0
03/10/2007 26.50p 26.50p 26.50p 26.50p 0
02/10/2007 26.50p 26.50p 26.50p 26.50p 0
01/10/2007 26.50p 26.50p 26.50p 26.50p 0
28/09/2007 26.50p 26.50p 26.50p 26.50p 0
27/09/2007 26.50p 26.50p 26.50p 26.50p 600
26/09/2007 26.00p 26.50p 26.00p 26.50p 0
25/09/2007 26.00p 26.50p 26.00p 26.50p 1992
24/09/2007 26.50p 26.50p 26.50p 26.50p 960
21/09/2007 26.50p 26.50p 26.50p 26.50p 0
20/09/2007 26.50p 26.50p 26.50p 26.50p 0
19/09/2007 26.50p 26.50p 26.50p 26.50p 0
18/09/2007 26.50p 26.50p 26.50p 26.50p 0
17/09/2007 26.50p 26.50p 26.50p 26.50p 0
14/09/2007 26.50p 26.50p 26.50p 26.50p 23300
13/09/2007 26.00p 26.15p 26.00p 26.15p 1512
12/09/2007 25.75p 26.00p 25.75p 26.00p 0
11/09/2007 25.75p 25.75p 25.75p 25.75p 0
10/09/2007 25.75p 25.75p 25.75p 25.75p 0
07/09/2007 25.75p 25.75p 25.75p 25.75p 0
06/09/2007 25.75p 25.75p 25.75p 25.75p 0
05/09/2007 26.25p 26.25p 26.25p 26.25p 0
04/09/2007 26.25p 26.25p 26.25p 26.25p 0
03/09/2007 26.25p 26.25p 26.25p 26.25p 0
31/08/2007 26.00p 26.25p 26.00p 26.25p 0
30/08/2007 26.00p 26.00p 26.00p 26.00p 0
29/08/2007 26.75p 26.75p 26.75p 26.75p 0
28/08/2007 27.50p 27.50p 26.75p 26.75p 0
24/08/2007 27.50p 27.50p 27.50p 27.50p 1851
23/08/2007 27.75p 27.75p 27.75p 27.75p 0
22/08/2007 27.75p 27.75p 27.75p 27.75p 110
21/08/2007 28.88p 28.88p 28.13p 28.13p 0
20/08/2007 28.88p 28.88p 28.88p 28.88p 0
17/08/2007 28.88p 29.25p 28.25p 28.88p 0
16/08/2007 28.88p 28.88p 28.88p 28.88p 0
15/08/2007 28.25p 28.88p 28.25p 28.88p 0

*Close Price adjusted for both dividends and splits