Excelerate Energy Inc Cl A (NY: EE )

16.02 +0.27 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 18.46 18.74 18.38 18.58 162,831 +0.04(+0.21%)
Jan 30, 2007 18.39 18.58 18.34 18.54 309,576 +0.19(+1.04%)
Jan 29, 2007 18.28 18.41 18.22 18.35 148,575 +0.05(+0.29%)
Jan 26, 2007 18.19 18.34 18.10 18.30 97,568 +0.11(+0.59%)
Jan 25, 2007 18.34 18.41 18.09 18.19 198,406 -0.17(-0.92%)
Jan 24, 2007 18.25 18.40 18.17 18.36 157,207 +0.20(+1.09%)
Jan 23, 2007 17.89 18.27 17.88 18.16 413,029 +0.23(+1.28%)
Jan 22, 2007 17.93 18.02 17.87 17.93 165,578 -0.03(-0.17%)
Jan 19, 2007 17.82 17.97 17.70 17.96 363,199 +0.18(+0.99%)
Jan 18, 2007 18.01 18.02 17.78 17.78 362,545 -0.28(-1.57%)
Jan 17, 2007 17.98 18.17 17.98 18.07 219,986 +0.00(+0.00%)
Jan 16, 2007 18.27 18.36 18.04 18.07 272,693 -0.13(-0.71%)
Jan 12, 2007 18.30 18.35 18.16 18.20 157,600 -0.08(-0.42%)
Jan 11, 2007 18.24 18.46 17.82 18.27 243,920 +0.08(+0.46%)
Jan 10, 2007 18.16 18.29 18.13 18.19 370,654 -0.02(-0.13%)
Jan 09, 2007 18.20 18.27 18.11 18.21 416,168 +0.00(+0.00%)
Jan 08, 2007 18.16 18.33 18.07 18.21 241,043 -0.01(-0.04%)
Jan 05, 2007 18.08 18.62 18.08 18.22 185,327 -0.47(-2.50%)
Jan 04, 2007 18.77 18.80 18.57 18.69 232,018 -0.11(-0.61%)
Jan 03, 2007 18.73 18.89 18.60 18.80 270,732 +0.17(+0.90%)
Dec 29, 2006 18.95 18.96 18.59 18.63 149,491 -0.28(-1.46%)
Dec 28, 2006 18.99 19.06 18.91 18.91 136,804 -0.07(-0.36%)
Dec 27, 2006 18.85 19.02 18.82 18.98 217,631 +0.18(+0.94%)
Dec 26, 2006 18.69 18.89 18.69 18.80 254,645 +0.11(+0.57%)
Dec 22, 2006 18.64 18.79 18.54 18.69 183,365 +0.08(+0.41%)
Dec 21, 2006 18.74 18.89 18.53 18.62 208,738 -0.11(-0.61%)
Dec 20, 2006 18.78 18.85 18.69 18.73 297,674 -0.02(-0.12%)
Dec 19, 2006 18.58 18.88 18.58 18.76 264,454 +0.11(+0.57%)
Dec 18, 2006 19.02 19.02 18.60 18.65 207,299 -0.39(-2.05%)
Dec 15, 2006 19.05 19.13 19.01 19.04 367,253 -0.01(-0.04%)
Dec 14, 2006 18.95 19.15 18.95 19.05 233,718 +0.16(+0.85%)
Dec 13, 2006 18.90 19.01 18.83 18.89 346,196 +0.04(+0.20%)
Dec 12, 2006 18.73 18.96 18.73 18.85 344,496 +0.12(+0.65%)
Dec 11, 2006 18.58 18.75 18.58 18.72 1,636,947 +0.11(+0.57%)
Dec 08, 2006 18.59 18.80 18.52 18.62 421,531 -0.04(-0.20%)
Dec 07, 2006 18.79 18.91 18.63 18.66 501,181 -0.08(-0.45%)
Dec 06, 2006 18.91 19.04 18.73 18.74 294,143 -0.18(-0.93%)
Dec 05, 2006 19.08 19.11 18.89 18.92 300,421 -0.16(-0.84%)
Dec 04, 2006 18.85 19.15 18.85 19.08 254,383 +0.20(+1.05%)
Dec 01, 2006 18.96 19.11 18.74 18.88 174,864 -0.11(-0.60%)
Nov 30, 2006 19.04 19.15 18.87 18.99 234,372 +0.00(+0.00%)
Nov 29, 2006 18.69 19.04 18.63 18.99 218,285 +0.35(+1.89%)
Nov 28, 2006 18.16 18.69 18.16 18.64 264,977 +0.44(+2.39%)
Nov 27, 2006 18.28 18.33 18.17 18.20 232,672 -0.17(-0.92%)
Nov 24, 2006 18.20 18.53 18.13 18.37 87,759 +0.07(+0.38%)
Nov 22, 2006 18.35 18.42 18.23 18.30 89,851 -0.02(-0.08%)
Nov 21, 2006 18.48 18.48 18.30 18.32 169,371 -0.18(-0.99%)
Nov 20, 2006 18.34 18.52 18.30 18.50 156,946 +0.16(+0.88%)
Nov 17, 2006 18.41 18.46 18.20 18.34 349,466 -0.07(-0.37%)
Nov 16, 2006 18.45 18.50 18.33 18.41 395,504 +0.02(+0.12%)
Nov 15, 2006 18.53 18.53 18.37 18.39 195,136 -0.12(-0.66%)
Nov 14, 2006 18.26 18.52 18.20 18.51 170,417 +0.24(+1.34%)
Nov 13, 2006 18.12 18.32 18.08 18.27 103,584 +0.11(+0.59%)
Nov 10, 2006 18.09 18.22 18.07 18.16 216,978 +0.07(+0.38%)
Nov 09, 2006 17.98 18.14 17.82 18.09 291,265 +0.11(+0.64%)
Nov 08, 2006 17.63 18.15 17.63 17.98 216,716 +0.25(+1.42%)
Nov 07, 2006 17.69 17.89 17.69 17.72 260,530 +0.01(+0.04%)
Nov 06, 2006 17.70 17.78 17.60 17.72 227,833 +0.12(+0.70%)
Nov 03, 2006 17.51 17.65 17.31 17.59 207,168 +0.15(+0.83%)
Nov 02, 2006 17.70 17.75 17.43 17.45 311,799 -0.44(-2.44%)
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.