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

Excelerate Energy Inc Cl A (NY: EE )

19.06 -0.49 (-2.51%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2003 8.563 8.639 8.448 8.524 75,079 +0.08(+0.90%)
Jan 30, 2003 8.410 8.601 8.410 8.448 96,399 -0.04(-0.45%)
Jan 29, 2003 8.364 8.540 8.226 8.486 71,940 +0.09(+1.09%)
Jan 28, 2003 8.295 8.586 8.295 8.394 135,509 +0.08(+0.92%)
Jan 27, 2003 8.524 8.547 8.318 8.318 105,817 -0.17(-1.98%)
Jan 24, 2003 8.593 8.677 8.471 8.486 138,910 -0.13(-1.51%)
Jan 23, 2003 8.639 8.716 8.609 8.616 221,052 +0.02(+0.27%)
Jan 22, 2003 8.792 8.792 8.593 8.593 51,927 -0.16(-1.83%)
Jan 21, 2003 8.868 8.884 8.754 8.754 73,902 -0.08(-0.87%)
Jan 17, 2003 9.075 9.075 8.830 8.830 98,623 -0.18(-2.04%)
Jan 16, 2003 8.907 9.136 8.907 9.014 53,889 +0.09(+1.03%)
Jan 15, 2003 9.075 9.167 8.838 8.922 131,454 -0.11(-1.19%)
Jan 14, 2003 8.792 9.083 8.792 9.029 1,065,501 +0.20(+2.25%)
Jan 13, 2003 8.800 9.014 8.792 8.830 447,337 +0.07(+0.79%)
Jan 10, 2003 8.807 8.899 8.754 8.761 170,956 -0.05(-0.52%)
Jan 09, 2003 8.907 9.136 8.807 8.807 192,799 -0.08(-0.86%)
Jan 08, 2003 8.731 8.976 8.731 8.884 70,632 +0.11(+1.31%)
Jan 07, 2003 8.868 8.891 8.578 8.769 1,245,221 -0.07(-0.78%)
Jan 06, 2003 8.639 8.945 8.609 8.838 161,407 +0.28(+3.21%)
Jan 03, 2003 9.021 9.021 8.563 8.563 83,843 -0.46(-5.08%)
Jan 02, 2003 8.486 9.151 8.479 9.021 675,323 +0.61(+7.27%)
Dec 31, 2002 8.448 8.677 8.410 8.410 214,774 -0.10(-1.17%)
Dec 30, 2002 8.410 8.593 8.372 8.509 300,448 +0.10(+1.18%)
Dec 27, 2002 8.295 8.501 8.280 8.410 416,338 +0.11(+1.38%)
Dec 26, 2002 8.142 8.494 8.142 8.295 120,467 +0.21(+2.65%)
Dec 24, 2002 8.196 8.402 7.966 8.081 184,821 -0.22(-2.67%)
Dec 23, 2002 8.570 8.685 8.219 8.303 242,111 -0.28(-3.21%)
Dec 20, 2002 8.677 8.784 8.524 8.578 263,170 -0.02(-0.27%)
Dec 19, 2002 8.540 8.601 8.471 8.601 136,686 +0.02(+0.27%)
Dec 18, 2002 8.601 8.677 8.486 8.578 140,872 -0.07(-0.80%)
Dec 17, 2002 8.501 8.647 8.448 8.647 396,587 +0.12(+1.43%)
Dec 16, 2002 8.448 8.555 8.410 8.524 104,509 +0.11(+1.36%)
Dec 13, 2002 8.486 8.555 8.410 8.410 140,872 -0.15(-1.79%)
Dec 12, 2002 8.410 8.639 8.410 8.563 101,632 +0.09(+1.08%)
Dec 11, 2002 8.624 8.700 8.410 8.471 100,193 -0.21(-2.38%)
Dec 10, 2002 8.486 8.754 8.440 8.677 221,183 +0.19(+2.25%)
Dec 09, 2002 8.180 8.524 8.180 8.486 215,820 +0.28(+3.35%)
Dec 06, 2002 7.783 8.456 8.203 8.211 393,186 -0.28(-3.33%)
Dec 05, 2002 7.783 8.563 7.638 8.494 823,258 +0.66(+8.39%)
Dec 04, 2002 7.798 7.989 7.798 7.836 363,363 +0.08(+0.99%)
Dec 03, 2002 7.821 8.066 7.722 7.760 345,444 -0.06(-0.78%)
Dec 02, 2002 7.836 7.966 7.798 7.821 265,263 -0.02(-0.20%)
Nov 29, 2002 7.913 7.920 7.760 7.836 107,125 -0.15(-1.91%)
Nov 27, 2002 8.180 8.180 7.339 7.989 553,155 -0.18(-2.15%)
Nov 26, 2002 8.180 8.196 8.027 8.165 104,771 -0.02(-0.19%)
Nov 25, 2002 8.333 8.394 8.066 8.180 118,243 -0.23(-2.73%)
Nov 22, 2002 8.257 8.410 8.257 8.410 53,105 +0.11(+1.38%)
Nov 21, 2002 8.219 8.341 8.066 8.295 164,547 +0.04(+0.46%)
Nov 20, 2002 8.180 8.257 8.035 8.257 110,003 +0.11(+1.41%)
Nov 19, 2002 8.104 8.226 8.058 8.142 73,379 +0.08(+0.95%)
Nov 18, 2002 8.486 8.486 8.066 8.066 138,517 -0.38(-4.52%)
Nov 15, 2002 8.333 8.524 8.326 8.448 85,805 +0.08(+0.91%)
Nov 14, 2002 8.142 8.372 8.081 8.372 59,252 +0.29(+3.60%)
Nov 13, 2002 8.035 8.219 8.035 8.081 67,885 -0.02(-0.28%)
Nov 12, 2002 8.333 8.410 8.104 8.104 57,159 -0.15(-1.85%)
Nov 11, 2002 8.295 8.372 8.043 8.257 92,083 -0.08(-0.92%)
Nov 08, 2002 7.722 8.524 7.722 8.333 117,458 -0.21(-2.42%)
Nov 07, 2002 8.601 8.639 8.494 8.540 123,998 -0.14(-1.59%)
Nov 06, 2002 8.563 8.830 8.532 8.677 210,065 +0.05(+0.53%)
Nov 05, 2002 8.647 8.708 8.563 8.631 264,609 -0.02(-0.18%)
Nov 04, 2002 8.486 8.685 8.448 8.647 126,353 +0.16(+1.89%)
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.