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

Excelerate Energy Inc Cl A (NY: EE )

17.19 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2002 8.513 8.513 8.253 8.345 279,639 -0.13(-1.53%)
Oct 30, 2002 8.207 8.551 8.131 8.475 138,706 +0.27(+3.26%)
Oct 29, 2002 8.062 8.207 7.978 8.207 175,642 +0.14(+1.70%)
Oct 28, 2002 7.803 8.169 7.795 8.070 222,925 +0.31(+3.93%)
Oct 25, 2002 7.673 7.826 7.620 7.765 109,760 +0.05(+0.69%)
Oct 24, 2002 7.711 7.711 7.597 7.711 222,794 +0.11(+1.41%)
Oct 23, 2002 7.291 7.704 7.177 7.604 373,550 +0.27(+3.75%)
Oct 22, 2002 7.826 7.864 7.062 7.329 2,753,169 -0.88(-10.70%)
Oct 21, 2002 8.551 8.589 8.093 8.207 489,990 -0.53(-6.11%)
Oct 18, 2002 8.750 8.780 8.597 8.742 68,108 +0.05(+0.53%)
Oct 17, 2002 8.307 8.704 8.307 8.696 94,042 +0.47(+5.66%)
Oct 16, 2002 8.589 8.627 8.230 8.230 86,314 -0.32(-3.75%)
Oct 15, 2002 8.131 8.742 8.131 8.551 512,519 +0.42(+5.16%)
Oct 14, 2002 8.246 8.246 8.108 8.131 244,406 -0.08(-1.02%)
Oct 11, 2002 8.436 8.475 8.215 8.215 154,161 -0.18(-2.18%)
Oct 10, 2002 8.459 8.475 8.322 8.398 521,425 -0.03(-0.36%)
Oct 09, 2002 8.856 8.856 8.398 8.429 224,759 -0.43(-4.83%)
Oct 08, 2002 9.124 9.139 8.666 8.856 147,350 -0.31(-3.33%)
Oct 07, 2002 9.162 9.200 9.124 9.162 209,565 +0.08(+0.84%)
Oct 04, 2002 9.047 9.162 9.009 9.085 140,278 +0.00(+0.00%)
Oct 03, 2002 9.322 9.544 9.085 9.085 39,293 -0.23(-2.46%)
Oct 02, 2002 9.353 9.620 9.276 9.315 98,626 -0.04(-0.41%)
Oct 01, 2002 9.070 9.353 9.047 9.353 186,382 +0.28(+3.11%)
Sep 30, 2002 8.933 9.200 8.856 9.070 312,776 +0.06(+0.68%)
Sep 27, 2002 9.162 9.169 8.895 9.009 123,381 -0.20(-2.16%)
Sep 26, 2002 9.009 9.261 9.009 9.208 123,119 +0.24(+2.73%)
Sep 25, 2002 8.482 8.971 8.482 8.963 147,612 +0.48(+5.67%)
Sep 24, 2002 8.436 8.589 8.414 8.482 230,260 -0.04(-0.45%)
Sep 23, 2002 8.322 8.673 8.322 8.520 360,976 +0.12(+1.45%)
Sep 20, 2002 8.864 8.864 8.398 8.398 431,705 -0.46(-5.17%)
Sep 19, 2002 8.895 9.009 8.856 8.856 168,962 -0.10(-1.11%)
Sep 18, 2002 8.895 9.085 8.879 8.956 181,667 +0.06(+0.69%)
Sep 17, 2002 9.009 9.009 8.780 8.895 157,305 -0.04(-0.43%)
Sep 16, 2002 8.971 9.047 8.849 8.933 148,136 -0.15(-1.68%)
Sep 13, 2002 8.933 9.116 8.933 9.085 141,718 +0.11(+1.28%)
Sep 12, 2002 8.895 9.009 8.895 8.971 631,709 -0.04(-0.42%)
Sep 11, 2002 9.085 9.124 9.009 9.009 29,601 -0.15(-1.67%)
Sep 10, 2002 9.315 9.315 9.116 9.162 165,818 -0.15(-1.64%)
Sep 09, 2002 9.276 9.391 9.047 9.315 249,252 +0.08(+0.91%)
Sep 06, 2002 9.009 9.284 9.009 9.231 282,913 +0.30(+3.33%)
Sep 05, 2002 8.856 9.139 8.780 8.933 84,874 +0.05(+0.52%)
Sep 04, 2002 8.933 9.047 8.887 8.887 86,314 -0.12(-1.36%)
Sep 03, 2002 8.895 9.047 8.864 9.009 150,887 +0.04(+0.43%)
Aug 30, 2002 8.895 9.208 8.895 8.971 116,178 +0.05(+0.60%)
Aug 29, 2002 8.933 9.009 8.856 8.917 61,428 -0.02(-0.26%)
Aug 28, 2002 9.009 9.124 8.940 8.940 178,392 -0.21(-2.25%)
Aug 27, 2002 9.391 9.429 9.147 9.147 200,004 -0.28(-3.00%)
Aug 26, 2002 9.085 9.429 9.047 9.429 159,662 +0.42(+4.66%)
Aug 23, 2002 9.047 9.085 8.925 9.009 94,959 -0.04(-0.42%)
Aug 22, 2002 9.238 9.238 8.933 9.047 182,060 -0.25(-2.71%)
Aug 21, 2002 8.933 9.353 8.933 9.299 147,481 +0.37(+4.10%)
Aug 20, 2002 8.856 8.986 8.834 8.933 176,952 -0.11(-1.27%)
Aug 16, 2002 9.047 9.162 8.742 9.047 281,472 -0.06(-0.67%)
Aug 15, 2002 9.162 9.200 9.085 9.108 670,479 +0.02(+0.17%)
Aug 14, 2002 8.597 9.246 8.589 9.093 1,614,049 -0.68(-6.95%)
Aug 13, 2002 10.46 10.46 9.773 9.773 83,171 -0.69(-6.57%)
Aug 12, 2002 10.14 10.61 9.963 10.46 97,710 +0.63(+6.37%)
Aug 07, 2002 9.811 9.887 9.696 9.834 192,276 +0.10(+1.02%)
Aug 06, 2002 9.757 9.887 9.734 9.734 453,447 +0.00(+0.00%)
Aug 05, 2002 9.849 10.08 9.734 9.734 550,110 -0.19(-1.92%)
Aug 02, 2002 10.27 10.31 9.925 9.925 88,410 -0.34(-3.27%)
Aug 01, 2002 10.04 10.35 10.04 10.26 96,924 +0.22(+2.21%)
Jul 31, 2002 10.15 10.22 10.00 10.04 11,329,648 -0.04(-0.38%)
Jul 30, 2002 10.23 10.23 9.818 10.08 368,704 -0.20(-1.93%)
Jul 29, 2002 10.18 10.31 9.757 10.28 288,021 +0.29(+2.91%)
Jul 26, 2002 9.849 10.07 9.773 9.986 131,109 -0.02(-0.15%)
Jul 25, 2002 9.963 10.17 9.780 10.00 126,263 +0.08(+0.77%)
Jul 24, 2002 8.856 9.925 8.475 9.925 513,305 +0.99(+11.11%)
Jul 23, 2002 9.696 9.696 8.589 8.933 316,706 -0.69(-7.14%)
Jul 22, 2002 9.047 9.620 9.009 9.620 143,421 +0.46(+5.00%)
Jul 19, 2002 9.315 9.658 9.147 9.162 293,392 -0.61(-6.25%)
Jul 17, 2002 9.742 9.956 9.467 9.773 286,319 -0.08(-0.78%)
Jul 12, 2002 9.887 9.956 9.734 9.849 142,373 -0.08(-0.77%)
Jul 11, 2002 9.887 10.12 9.620 9.925 263,266 +0.00(+0.00%)
Jul 10, 2002 10.19 10.19 9.925 9.925 266,541 -0.34(-3.27%)
Jul 09, 2002 10.38 10.50 10.26 10.26 68,632 -0.16(-1.54%)
Jul 08, 2002 10.65 10.65 10.35 10.42 78,194 -0.23(-2.15%)
Jul 05, 2002 10.35 10.65 10.31 10.65 43,222 +0.34(+3.33%)
Jul 04, 2002 10.54 10.57 10.08 10.31 328,756 +0.00(+0.00%)
Jul 03, 2002 10.54 10.57 10.08 10.31 328,756 -0.24(-2.24%)
Jul 02, 2002 10.65 10.72 10.54 10.54 108,450 -0.27(-2.47%)
Jul 01, 2002 10.65 11.51 10.61 10.81 151,673 +0.24(+2.24%)
Jun 28, 2002 10.77 11.07 10.57 10.57 205,112 -0.23(-2.12%)
Jun 27, 2002 10.84 10.96 10.61 10.80 161,758 -0.05(-0.42%)
Jun 26, 2002 10.42 10.99 10.31 10.85 168,569 +0.35(+3.35%)
Jun 25, 2002 10.73 10.80 10.43 10.50 510,816 -0.31(-2.83%)
Jun 21, 2002 10.92 10.96 10.62 10.80 228,688 +0.15(+1.36%)
Jun 20, 2002 10.23 10.88 10.23 10.66 163,461 +0.58(+5.76%)
Jun 19, 2002 11.07 11.22 10.08 10.08 209,041 -0.95(-8.65%)
Jun 18, 2002 10.77 11.03 10.73 11.03 137,658 +0.34(+3.21%)
Jun 17, 2002 10.41 10.69 10.29 10.69 63,917 +0.21(+1.97%)
Jun 14, 2002 10.08 10.66 10.00 10.48 327,315 +0.56(+5.62%)
Jun 12, 2002 10.00 10.12 9.734 9.925 161,496 -0.02(-0.23%)
Jun 11, 2002 10.00 10.15 9.918 9.948 242,441 -0.09(-0.91%)
Jun 10, 2002 10.12 10.18 10.00 10.04 315,527 -0.15(-1.50%)
Jun 07, 2002 10.15 10.22 10.08 10.19 241,524 +0.04(+0.38%)
Jun 06, 2002 10.19 10.46 10.14 10.15 313,431 -0.01(-0.08%)
Jun 05, 2002 9.353 10.38 9.315 10.16 4,099,629 -1.08(-9.64%)
May 31, 2002 11.22 11.38 11.12 11.25 131,895 -0.08(-0.74%)
May 28, 2002 11.45 11.49 11.26 11.33 153,637 -0.13(-1.13%)
May 27, 2002 11.80 11.83 11.46 11.46 55,272 +0.00(+0.00%)
May 24, 2002 11.80 11.83 11.46 11.46 52,129 -0.34(-2.85%)
May 23, 2002 11.38 11.97 10.69 11.80 26,195 +0.35(+3.07%)
May 22, 2002 11.30 11.57 11.30 11.44 877,556 +0.05(+0.40%)
May 21, 2002 11.41 11.68 11.34 11.40 75,705 -0.05(-0.47%)
May 20, 2002 11.34 11.49 11.34 11.45 76,360 +0.11(+1.01%)
May 17, 2002 11.48 11.53 11.30 11.34 76,753 -0.19(-1.66%)
May 16, 2002 11.83 11.83 11.45 11.53 117,880 -0.24(-2.08%)
May 15, 2002 11.80 11.80 11.51 11.77 130,061 +0.05(+0.46%)
May 14, 2002 11.53 11.76 11.38 11.72 98,364 +0.26(+2.27%)
May 13, 2002 11.38 11.53 11.26 11.46 76,098 +0.15(+1.35%)
May 10, 2002 11.45 11.47 11.26 11.31 258,027 -0.20(-1.73%)
May 09, 2002 11.80 11.80 11.45 11.51 178,916 -0.29(-2.46%)
May 08, 2002 11.64 11.80 11.44 11.80 72,955 +0.23(+1.98%)
May 07, 2002 11.80 11.80 11.57 11.57 184,810 -0.26(-2.20%)
May 06, 2002 12.36 12.36 11.83 11.83 109,891 -0.53(-4.32%)
May 03, 2002 11.68 12.37 11.68 12.36 163,723 +0.53(+4.52%)
May 02, 2002 11.81 11.83 11.72 11.83 107,926 -0.06(-0.51%)
May 01, 2002 11.83 11.95 11.68 11.89 93,518 -0.02(-0.19%)
Apr 30, 2002 11.72 11.99 11.70 11.91 161,758 +0.22(+1.89%)
Apr 29, 2002 11.38 11.72 11.30 11.69 127,573 +0.39(+3.45%)
Apr 26, 2002 11.45 11.49 11.30 11.30 57,237 -0.27(-2.31%)
Apr 25, 2002 11.53 11.68 11.42 11.57 104,782 +0.01(+0.07%)
Apr 24, 2002 11.91 12.02 11.53 11.56 106,747 -0.31(-2.57%)
Apr 23, 2002 11.53 11.95 11.51 11.86 192,145 +0.18(+1.57%)
Apr 22, 2002 11.61 11.80 11.61 11.68 150,756 -0.16(-1.35%)
Apr 19, 2002 11.96 11.99 11.79 11.84 51,081 -0.13(-1.08%)
Apr 18, 2002 11.83 11.99 11.83 11.97 106,092 +0.18(+1.55%)
Apr 17, 2002 11.96 11.99 11.76 11.79 123,250 -0.20(-1.66%)
Apr 16, 2002 11.51 12.02 11.51 11.99 226,854 +0.43(+3.70%)
Apr 15, 2002 11.88 11.96 11.45 11.56 187,299 -0.39(-3.26%)
Apr 12, 2002 11.68 11.95 11.55 11.95 164,378 +0.34(+2.96%)
Apr 11, 2002 11.76 11.83 11.53 11.60 109,760 -0.19(-1.62%)
Apr 10, 2002 11.76 11.87 11.76 11.80 270,601 -0.03(-0.26%)
Apr 09, 2002 12.02 12.11 11.72 11.83 153,244 -0.11(-0.96%)
Apr 08, 2002 11.91 11.94 11.65 11.94 80,944 +0.11(+0.97%)
Apr 05, 2002 11.83 11.93 11.81 11.83 160,972 -0.01(-0.06%)
Apr 04, 2002 11.82 11.88 11.72 11.83 187,299 +0.04(+0.32%)
Apr 03, 2002 12.06 12.06 11.75 11.80 63,524 -0.19(-1.59%)
Apr 02, 2002 11.99 12.06 11.90 11.99 27,243 +0.08(+0.64%)
Apr 01, 2002 11.99 12.00 11.64 11.91 96,269 -0.04(-0.32%)
Mar 29, 2002 12.14 12.25 11.95 11.95 133,991 +0.00(+0.00%)
Mar 28, 2002 12.14 12.25 11.95 11.95 133,467 -0.21(-1.70%)
Mar 27, 2002 12.06 12.18 11.95 12.15 140,801 +0.08(+0.70%)
Mar 26, 2002 11.68 12.22 11.68 12.07 193,586 +0.44(+3.74%)
Mar 25, 2002 12.06 12.06 11.57 11.64 156,519 -0.43(-3.54%)
Mar 22, 2002 11.77 12.09 11.77 12.06 163,461 +0.27(+2.27%)
Mar 21, 2002 11.76 11.83 11.68 11.80 354,035 +0.00(+0.00%)
Mar 20, 2002 11.99 11.99 11.77 11.80 273,483 -0.16(-1.34%)
Mar 19, 2002 11.83 12.09 11.76 11.96 125,084 +0.13(+1.10%)
Mar 18, 2002 11.60 11.83 11.53 11.83 162,544 +0.27(+2.31%)
Mar 15, 2002 11.28 11.57 11.28 11.56 171,189 +0.09(+0.80%)
Mar 14, 2002 11.45 11.49 11.41 11.47 85,529 +0.05(+0.40%)
Mar 13, 2002 11.48 11.48 11.42 11.42 177,999 -0.05(-0.47%)
Mar 12, 2002 11.45 11.49 11.41 11.48 99,936 -0.08(-0.73%)
Mar 11, 2002 11.51 11.56 11.45 11.56 213,364 +0.11(+0.93%)
Mar 08, 2002 11.45 11.48 11.41 11.45 37,066 -0.02(-0.20%)
Mar 07, 2002 11.49 11.53 11.42 11.48 31,041 -0.08(-0.73%)
Mar 06, 2002 11.41 11.57 11.41 11.56 192,931 +0.22(+1.95%)
Mar 05, 2002 11.45 11.54 11.30 11.34 149,053 -0.18(-1.53%)
Mar 04, 2002 11.31 11.53 11.31 11.51 246,632 +0.19(+1.69%)
Mar 01, 2002 11.03 11.32 10.99 11.32 185,727 +0.36(+3.27%)
Feb 28, 2002 10.99 11.07 10.89 10.96 55,141 -0.03(-0.28%)
Feb 27, 2002 11.06 11.06 10.94 10.99 48,985 -0.07(-0.62%)
Feb 26, 2002 10.96 11.06 10.89 11.06 44,008 +0.11(+0.98%)
Feb 25, 2002 10.92 10.96 10.75 10.96 42,699 +0.08(+0.77%)
Feb 22, 2002 10.88 10.92 10.69 10.87 75,574 -0.01(-0.07%)
Feb 21, 2002 10.92 11.02 10.88 10.88 97,317 +0.00(+0.00%)
Feb 20, 2002 10.80 10.88 10.69 10.88 212,054 +0.08(+0.71%)
Feb 19, 2002 10.69 10.84 10.69 10.80 195,027 +0.07(+0.64%)
Feb 18, 2002 10.69 10.84 10.69 10.73 69,942 +0.00(+0.00%)
Feb 15, 2002 10.69 10.84 10.69 10.73 69,942 +0.05(+0.43%)
Feb 14, 2002 10.91 10.92 10.69 10.69 65,227 -0.23(-2.10%)
Feb 13, 2002 10.84 10.96 10.84 10.92 183,501 +0.04(+0.35%)
Feb 12, 2002 10.69 10.98 10.67 10.88 654,892 +0.23(+2.15%)
Feb 11, 2002 10.50 10.83 10.50 10.65 68,632 +0.11(+1.09%)
Feb 08, 2002 10.12 10.57 10.12 10.54 69,942 +0.42(+4.15%)
Feb 07, 2002 10.43 10.44 10.12 10.12 172,105 -0.31(-2.93%)
Feb 06, 2002 10.61 10.64 10.42 10.42 38,114 -0.23(-2.15%)
Feb 05, 2002 10.65 10.72 10.54 10.65 102,294 -0.04(-0.36%)
Feb 04, 2002 10.69 10.73 10.57 10.69 132,943 +0.08(+0.72%)
Feb 01, 2002 10.77 10.77 10.59 10.61 119,583 -0.11(-1.07%)
Jan 31, 2002 10.70 10.73 10.57 10.73 157,043 +0.00(+0.00%)
Jan 30, 2002 10.69 10.73 10.38 10.73 77,670 +0.18(+1.66%)
Jan 29, 2002 10.77 10.77 10.31 10.55 194,110 -0.21(-1.99%)
Jan 28, 2002 10.42 10.77 10.31 10.77 291,951 +0.40(+3.83%)
Jan 25, 2002 10.65 10.66 10.31 10.37 213,888 -0.31(-2.93%)
Jan 24, 2002 10.73 10.73 10.59 10.68 171,581 +0.01(+0.07%)
Jan 23, 2002 10.69 10.76 10.62 10.67 183,370 +0.05(+0.50%)
Jan 22, 2002 10.80 11.04 10.62 10.62 105,437 -0.22(-2.04%)
Jan 21, 2002 10.96 11.19 10.84 10.84 75,050 +0.00(+0.00%)
Jan 18, 2002 10.96 11.19 10.84 10.84 74,526 -0.15(-1.39%)
Jan 17, 2002 10.92 10.99 10.73 10.99 85,790 +0.04(+0.35%)
Jan 16, 2002 11.07 11.12 10.88 10.96 136,741 +0.05(+0.49%)
Jan 15, 2002 10.85 10.90 10.75 10.90 223,580 +0.05(+0.49%)
Jan 14, 2002 10.99 11.03 10.84 10.85 326,267 +0.01(+0.07%)
Jan 11, 2002 10.84 10.98 10.77 10.84 58,678 +0.04(+0.35%)
Jan 10, 2002 10.57 10.81 10.50 10.80 520,901 -0.27(-2.41%)
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.