Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Excelerate Energy Inc Cl A (NY: EE )

17.19 -0.64 (-3.59%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2020 67.73 67.73 67.73 0 -0.01(-0.01%)
Jul 28, 2020 67.73 67.74 67.72 67.74 2,758,713 +0.20(+0.30%)
Jul 27, 2020 67.51 67.57 67.51 67.54 2,760,375 +0.35(+0.51%)
Jul 24, 2020 67.29 67.29 66.78 67.19 735,243 -0.10(-0.15%)
Jul 23, 2020 67.24 67.30 67.24 67.29 401,955 +0.01(+0.01%)
Jul 22, 2020 66.14 67.53 65.91 67.28 1,452,755 +1.00(+1.50%)
Jul 21, 2020 65.66 66.36 65.45 66.29 400,235 +0.72(+1.10%)
Jul 20, 2020 66.17 66.31 65.47 65.57 382,391 -0.89(-1.34%)
Jul 17, 2020 66.37 66.67 66.28 66.45 233,637 +0.20(+0.30%)
Jul 16, 2020 66.59 66.66 66.15 66.26 176,362 -0.17(-0.25%)
Jul 15, 2020 66.65 66.75 66.42 66.42 397,607 -0.26(-0.38%)
Jul 14, 2020 66.49 66.75 66.05 66.68 254,152 +0.23(+0.34%)
Jul 13, 2020 66.45 66.76 66.22 66.45 172,900 +0.02(+0.03%)
Jul 10, 2020 66.33 66.45 65.91 66.43 140,769 +0.17(+0.25%)
Jul 09, 2020 66.17 66.45 65.79 66.27 216,005 -0.03(-0.04%)
Jul 08, 2020 65.77 66.50 65.69 66.30 550,803 +0.46(+0.70%)
Jul 07, 2020 65.77 66.33 65.66 65.83 247,616 -0.12(-0.18%)
Jul 06, 2020 66.57 66.60 65.82 65.95 482,814 -0.57(-0.86%)
Jul 02, 2020 66.45 66.54 66.32 66.52 206,090 +0.12(+0.18%)
Jul 01, 2020 66.18 66.56 65.90 66.40 463,447 +0.25(+0.37%)
Jun 30, 2020 65.89 66.26 65.79 66.16 379,660 +0.27(+0.40%)
Jun 29, 2020 65.41 66.20 65.39 65.89 281,063 +0.60(+0.92%)
Jun 26, 2020 65.52 65.55 65.17 65.29 588,700 -0.19(-0.29%)
Jun 25, 2020 65.68 65.92 65.07 65.48 369,989 -0.28(-0.42%)
Jun 24, 2020 65.15 66.28 64.71 65.75 481,551 +0.58(+0.89%)
Jun 23, 2020 65.84 65.95 64.84 65.17 480,313 -0.38(-0.57%)
Jun 22, 2020 65.66 65.86 65.53 65.55 217,598 -0.05(-0.08%)
Jun 19, 2020 66.37 66.45 65.59 65.59 709,418 -0.27(-0.40%)
Jun 18, 2020 65.84 66.34 65.68 65.86 262,947 -0.02(-0.03%)
Jun 17, 2020 66.00 66.15 65.40 65.88 311,365 -0.07(-0.10%)
Jun 16, 2020 65.86 65.97 65.73 65.95 459,922 +0.21(+0.32%)
Jun 15, 2020 65.77 65.98 65.46 65.74 451,408 -0.12(-0.18%)
Jun 12, 2020 66.19 66.23 65.01 65.86 1,172,309 -0.14(-0.21%)
Jun 11, 2020 66.44 66.63 65.89 66.00 552,216 -0.59(-0.88%)
Jun 10, 2020 66.66 66.78 66.59 66.59 181,398 +0.00(+0.00%)
Jun 09, 2020 66.56 66.73 66.47 66.59 411,544 +0.00(+0.00%)
Jun 08, 2020 66.46 66.62 66.44 66.59 554,343 +0.13(+0.19%)
Jun 05, 2020 66.55 66.73 66.46 66.46 393,826 -0.09(-0.13%)
Jun 04, 2020 66.44 66.61 66.24 66.55 361,659 +0.04(+0.06%)
Jun 03, 2020 66.69 66.78 66.51 66.51 400,120 -0.09(-0.13%)
Jun 02, 2020 66.73 66.75 66.58 66.60 694,450 -0.09(-0.13%)
Jun 01, 2020 66.73 66.87 66.60 66.69 429,221 -0.02(-0.03%)
May 29, 2020 66.70 66.75 66.57 66.71 523,641 -0.04(-0.06%)
May 28, 2020 66.89 66.89 66.66 66.74 830,202 -0.04(-0.06%)
May 27, 2020 66.73 66.79 65.24 66.78 737,327 +0.02(+0.03%)
May 26, 2020 66.75 66.78 66.65 66.76 261,578 +0.03(+0.04%)
May 22, 2020 66.74 66.75 66.67 66.73 327,798 +0.00(+0.00%)
May 21, 2020 66.74 66.76 66.68 66.73 395,961 -0.05(-0.07%)
May 20, 2020 66.88 66.88 66.49 66.78 859,372 +0.00(+0.00%)
May 19, 2020 66.83 66.86 66.77 66.78 451,543 -0.07(-0.10%)
May 18, 2020 66.82 66.88 66.76 66.85 345,825 -0.01(-0.01%)
May 15, 2020 66.83 66.87 66.78 66.86 1,288,878 +0.03(+0.04%)
May 14, 2020 66.78 66.83 66.76 66.83 493,402 +0.05(+0.07%)
May 13, 2020 66.76 66.79 66.74 66.78 417,024 +0.01(+0.01%)
May 12, 2020 66.74 66.79 66.73 66.77 399,876 +0.02(+0.03%)
May 11, 2020 66.74 66.81 66.66 66.75 646,864 -0.10(-0.15%)
May 08, 2020 66.83 66.86 65.21 66.85 1,786,740 +0.01(+0.01%)
May 07, 2020 66.82 66.85 66.79 66.84 241,862 +0.08(+0.12%)
May 06, 2020 66.83 66.83 66.75 66.76 183,371 -0.06(-0.09%)
May 05, 2020 66.82 66.84 66.77 66.82 474,047 +0.03(+0.04%)
May 04, 2020 66.75 66.83 66.75 66.79 280,382 -0.03(-0.04%)
May 01, 2020 66.73 66.82 66.73 66.82 261,668 +0.09(+0.13%)
Apr 30, 2020 66.83 66.86 66.73 66.73 532,002 -0.14(-0.21%)
Apr 29, 2020 66.87 66.88 66.83 66.87 282,331 +0.00(+0.00%)
Apr 28, 2020 66.85 66.88 66.79 66.87 526,802 +0.15(+0.22%)
Apr 27, 2020 66.90 66.90 66.71 66.73 863,004 -0.21(-0.31%)
Apr 24, 2020 66.75 66.93 66.72 66.93 652,234 +0.19(+0.28%)
Apr 23, 2020 66.77 66.81 66.73 66.74 359,356 +0.00(+0.00%)
Apr 22, 2020 66.90 67.01 65.56 66.74 1,402,047 -0.16(-0.23%)
Apr 21, 2020 66.80 66.92 66.79 66.90 413,585 +0.08(+0.12%)
Apr 20, 2020 66.79 66.85 66.75 66.82 302,166 -0.01(-0.01%)
Apr 17, 2020 66.73 66.90 66.73 66.83 481,762 +0.05(+0.07%)
Apr 16, 2020 66.76 66.78 66.70 66.78 403,526 +0.00(+0.00%)
Apr 15, 2020 66.69 66.80 66.55 66.78 500,963 -0.15(-0.22%)
Apr 14, 2020 66.62 66.93 66.49 66.93 384,534 +0.42(+0.63%)
Apr 13, 2020 66.54 66.65 66.50 66.51 523,782 -0.13(-0.19%)
Apr 09, 2020 66.73 66.75 65.84 66.64 1,718,776 -0.04(-0.06%)
Apr 08, 2020 66.73 66.76 66.65 66.68 664,429 -0.06(-0.09%)
Apr 07, 2020 66.78 66.78 66.70 66.73 616,089 -0.04(-0.06%)
Apr 06, 2020 66.72 66.90 66.65 66.77 543,925 +0.02(+0.03%)
Apr 03, 2020 66.70 66.80 66.61 66.75 865,501 +0.03(+0.04%)
Apr 02, 2020 66.64 66.73 66.59 66.73 943,647 +0.04(+0.06%)
Apr 01, 2020 66.53 67.04 66.47 66.69 706,815 -0.01(-0.01%)
Mar 31, 2020 66.55 66.93 66.40 66.70 1,242,936 +0.18(+0.27%)
Mar 30, 2020 66.39 66.82 65.95 66.52 1,695,937 +0.51(+0.77%)
Mar 27, 2020 65.65 66.49 65.58 66.01 660,589 -0.27(-0.41%)
Mar 26, 2020 66.39 66.54 66.01 66.28 996,775 +0.09(+0.13%)
Mar 25, 2020 64.81 67.06 64.77 66.20 1,965,267 +0.83(+1.28%)
Mar 24, 2020 64.69 65.37 64.54 65.36 909,878 +1.07(+1.66%)
Mar 23, 2020 64.77 65.24 63.89 64.29 789,121 -0.87(-1.34%)
Mar 20, 2020 65.37 65.51 64.10 65.16 820,565 +0.20(+0.30%)
Mar 19, 2020 62.19 65.17 60.59 64.97 922,656 +2.67(+4.28%)
Mar 18, 2020 63.62 63.85 60.76 62.30 998,149 -1.95(-3.04%)
Mar 17, 2020 63.84 65.85 63.22 64.25 1,470,815 +0.57(+0.89%)
Mar 16, 2020 65.05 65.22 63.07 63.68 1,110,685 -2.03(-3.08%)
Mar 13, 2020 65.08 65.99 64.91 65.71 819,647 +0.54(+0.82%)
Mar 12, 2020 65.57 65.68 63.19 65.17 1,215,691 -0.94(-1.42%)
Mar 11, 2020 65.50 66.40 65.19 66.11 1,017,848 +0.44(+0.67%)
Mar 10, 2020 66.03 66.46 65.66 65.67 1,013,132 -0.39(-0.59%)
Mar 09, 2020 66.25 66.40 65.10 66.06 538,928 -0.37(-0.56%)
Mar 06, 2020 66.55 66.56 66.24 66.43 548,891 -0.06(-0.09%)
Mar 05, 2020 66.46 66.52 66.40 66.49 398,754 -0.02(-0.03%)
Mar 04, 2020 66.40 66.65 66.36 66.51 413,834 +0.11(+0.16%)
Mar 03, 2020 66.35 66.72 66.21 66.40 576,820 +0.05(+0.07%)
Mar 02, 2020 66.35 66.43 66.17 66.35 667,971 +0.13(+0.19%)
Feb 28, 2020 66.26 66.41 66.17 66.23 1,783,897 -0.05(-0.07%)
Feb 27, 2020 65.95 66.48 65.95 66.28 1,628,703 -0.22(-0.34%)
Feb 26, 2020 66.60 66.62 66.45 66.50 565,496 -0.09(-0.13%)
Feb 25, 2020 66.63 66.66 66.57 66.59 250,444 -0.04(-0.06%)
Feb 24, 2020 66.63 66.66 66.56 66.63 140,011 -0.04(-0.06%)
Feb 21, 2020 66.81 66.81 66.61 66.67 109,040 -0.02(-0.03%)
Feb 20, 2020 66.61 66.71 66.61 66.69 203,421 +0.06(+0.09%)
Feb 19, 2020 66.57 66.65 66.57 66.63 70,267 +0.02(+0.03%)
Feb 18, 2020 66.63 66.64 66.57 66.61 99,121 +0.01(+0.01%)
Feb 14, 2020 66.74 66.74 66.58 66.60 122,363 -0.08(-0.12%)
Feb 13, 2020 66.57 66.68 66.57 66.68 115,060 +0.10(+0.15%)
Feb 12, 2020 66.70 68.27 66.55 66.58 327,711 -0.05(-0.07%)
Feb 11, 2020 66.63 66.69 66.58 66.63 159,037 +0.05(+0.07%)
Feb 10, 2020 66.58 66.58 66.55 66.58 107,649 +0.00(+0.00%)
Feb 07, 2020 66.55 66.58 66.55 66.58 148,290 +0.03(+0.04%)
Feb 06, 2020 66.58 66.59 66.52 66.55 146,735 -0.02(-0.03%)
Feb 05, 2020 66.57 66.59 66.52 66.57 125,326 +0.00(+0.00%)
Feb 04, 2020 66.55 66.60 66.50 66.57 195,650 +0.04(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.