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

Excelerate Energy Inc Cl A (NY: EE )

17.04 +0.43 (+2.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 30, 2004 10.68 10.78 10.63 10.69 128,041 +0.05(+0.50%)
Jan 29, 2004 10.49 10.73 10.48 10.64 199,190 +0.15(+1.46%)
Jan 28, 2004 10.73 10.78 10.47 10.48 214,493 -0.21(-2.00%)
Jan 27, 2004 10.80 10.86 10.65 10.70 243,397 -0.04(-0.36%)
Jan 26, 2004 11.20 11.22 10.54 10.73 365,422 +0.22(+2.11%)
Jan 23, 2004 10.44 10.53 10.37 10.51 198,798 +0.13(+1.25%)
Jan 22, 2004 10.48 10.50 10.37 10.38 216,324 -0.04(-0.37%)
Jan 21, 2004 10.32 10.45 10.29 10.42 194,482 +0.10(+0.96%)
Jan 20, 2004 10.28 10.36 10.19 10.32 178,264 +0.08(+0.75%)
Jan 16, 2004 10.44 10.47 10.25 10.25 88,674 -0.14(-1.33%)
Jan 15, 2004 10.40 10.43 10.28 10.38 65,394 -0.05(-0.51%)
Jan 14, 2004 10.44 10.50 10.33 10.44 60,162 +0.06(+0.59%)
Jan 13, 2004 10.40 10.41 10.25 10.38 214,100 -0.02(-0.15%)
Jan 12, 2004 10.36 10.40 10.23 10.39 108,031 +0.07(+0.67%)
Jan 09, 2004 10.32 10.50 10.32 10.32 66,048 -0.09(-0.88%)
Jan 08, 2004 10.44 10.50 10.39 10.41 108,685 +0.05(+0.52%)
Jan 07, 2004 10.40 10.40 10.28 10.36 115,355 +0.04(+0.37%)
Jan 06, 2004 10.34 10.43 10.32 10.32 133,927 +0.00(+0.00%)
Jan 05, 2004 10.29 10.40 10.28 10.32 587,501 +0.11(+1.05%)
Jan 02, 2004 10.28 10.36 10.21 10.21 54,669 +0.01(+0.08%)
Dec 31, 2003 10.34 10.36 10.15 10.21 166,493 -0.13(-1.26%)
Dec 30, 2003 10.29 10.42 10.16 10.34 177,087 +0.00(+0.00%)
Dec 29, 2003 10.15 10.34 10.17 10.34 165,578 +0.18(+1.81%)
Dec 26, 2003 10.14 10.26 10.09 10.15 29,688 +0.02(+0.15%)
Dec 24, 2003 10.25 10.25 10.14 10.14 96,783 -0.11(-1.05%)
Dec 23, 2003 10.15 10.27 10.08 10.25 148,444 +0.15(+1.52%)
Dec 22, 2003 9.940 10.08 9.901 10.09 321,870 +0.15(+1.54%)
Dec 19, 2003 10.08 10.08 9.932 9.940 156,684 -0.14(-1.37%)
Dec 18, 2003 9.794 9.940 9.794 10.08 265,762 +0.20(+2.01%)
Dec 17, 2003 9.825 9.963 9.718 9.879 74,810 -0.03(-0.31%)
Dec 16, 2003 9.802 9.917 9.672 9.909 131,703 +0.08(+0.78%)
Dec 15, 2003 10.05 10.05 9.833 9.833 211,223 -0.11(-1.08%)
Dec 12, 2003 9.863 9.940 9.840 9.940 139,943 +0.06(+0.62%)
Dec 11, 2003 9.772 9.940 9.710 9.879 250,721 +0.10(+1.02%)
Dec 10, 2003 9.726 9.894 9.726 9.779 162,962 +0.05(+0.55%)
Dec 09, 2003 9.848 9.848 9.672 9.726 161,262 -0.08(-0.86%)
Dec 08, 2003 9.726 9.772 9.726 9.810 49,568 +0.12(+1.26%)
Dec 05, 2003 9.787 9.802 9.611 9.687 30,866 -0.08(-0.86%)
Dec 04, 2003 9.634 9.787 9.565 9.772 80,696 +0.18(+1.83%)
Dec 03, 2003 9.856 9.909 9.596 9.596 79,127 -0.24(-2.41%)
Dec 02, 2003 9.787 9.894 9.787 9.833 132,357 +0.05(+0.47%)
Dec 01, 2003 9.749 9.802 9.710 9.787 67,486 +0.08(+0.79%)
Nov 28, 2003 9.756 9.840 9.710 9.710 49,307 -0.04(-0.39%)
Nov 26, 2003 9.710 9.749 9.657 9.749 74,026 +0.08(+0.79%)
Nov 25, 2003 9.557 9.733 9.557 9.672 167,932 +0.08(+0.80%)
Nov 24, 2003 9.382 9.825 9.382 9.596 674,345 +0.28(+2.95%)
Nov 21, 2003 9.389 9.389 9.297 9.320 127,257 +0.01(+0.08%)
Nov 20, 2003 9.297 9.313 9.190 9.313 264,454 +0.08(+0.91%)
Nov 19, 2003 9.175 9.297 9.152 9.229 396,419 +0.05(+0.50%)
Nov 18, 2003 9.328 9.359 9.244 9.183 161,262 -0.13(-1.40%)
Nov 17, 2003 9.122 9.313 9.083 9.313 348,158 +0.18(+1.92%)
Nov 14, 2003 9.030 9.152 8.938 9.137 339,003 +0.15(+1.70%)
Nov 13, 2003 9.022 9.022 8.869 8.984 581,746 -0.11(-1.18%)
Nov 12, 2003 9.152 9.267 9.083 9.091 263,277 -0.06(-0.67%)
Nov 11, 2003 9.275 9.297 9.122 9.152 1,977,259 -0.18(-1.97%)
Nov 10, 2003 9.405 9.405 9.328 9.336 130,396 -0.06(-0.65%)
Nov 07, 2003 9.427 9.443 9.382 9.397 475,285 -0.03(-0.32%)
Nov 06, 2003 9.366 9.443 9.313 9.427 110,254 -0.02(-0.16%)
Nov 05, 2003 9.382 9.443 9.267 9.443 137,197 +0.05(+0.49%)
Nov 04, 2003 9.382 9.450 9.382 9.397 270,044 -0.09(-0.97%)
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.