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 (%)
Oct 31, 2003 9.396 9.396 9.243 9.281 207,188 -0.04(-0.41%)
Oct 30, 2003 9.297 9.457 9.297 9.320 90,644 +0.04(+0.41%)
Oct 29, 2003 9.197 9.365 9.197 9.281 113,011 +0.01(+0.08%)
Oct 28, 2003 9.228 9.327 9.213 9.274 100,454 +0.00(+0.00%)
Oct 27, 2003 9.235 9.373 9.174 9.274 81,227 +0.10(+1.08%)
Oct 24, 2003 9.258 9.258 9.060 9.174 536,543 -0.08(-0.91%)
Oct 23, 2003 9.174 9.365 9.174 9.258 152,513 +0.03(+0.33%)
Oct 22, 2003 9.228 9.266 9.060 9.228 121,252 -0.08(-0.82%)
Oct 21, 2003 9.235 9.365 9.235 9.304 63,176 +0.09(+1.00%)
Oct 20, 2003 9.274 9.289 9.213 9.213 94,961 +0.11(+1.18%)
Oct 17, 2003 9.304 9.327 9.105 9.105 119,420 -0.18(-1.89%)
Oct 16, 2003 9.251 9.327 9.228 9.281 50,489 +0.07(+0.75%)
Oct 15, 2003 9.388 9.388 9.174 9.213 73,902 -0.13(-1.39%)
Oct 14, 2003 9.266 9.358 9.251 9.342 84,497 +0.06(+0.66%)
Oct 13, 2003 9.289 9.358 9.228 9.281 83,843 -0.01(-0.08%)
Oct 10, 2003 9.251 9.304 9.190 9.289 72,332 -0.01(-0.08%)
Oct 09, 2003 9.197 9.342 9.197 9.297 93,783 +0.10(+1.08%)
Oct 08, 2003 9.197 9.258 9.190 9.197 88,682 -0.05(-0.50%)
Oct 07, 2003 9.098 9.258 9.090 9.243 832,022 +0.13(+1.43%)
Oct 06, 2003 9.098 9.159 9.014 9.113 106,994 -0.05(-0.58%)
Oct 03, 2003 9.136 9.174 9.098 9.167 110,134 +0.06(+0.67%)
Oct 02, 2003 8.945 9.105 8.945 9.105 303,849 +0.08(+0.93%)
Oct 01, 2003 8.884 9.021 8.868 9.021 278,605 +0.19(+2.16%)
Sep 30, 2003 8.731 8.907 8.601 8.830 229,424 +0.04(+0.43%)
Sep 29, 2003 8.501 8.830 8.501 8.792 226,154 +0.27(+3.14%)
Sep 26, 2003 8.654 8.677 8.517 8.524 296,917 -0.13(-1.50%)
Sep 25, 2003 8.731 8.846 8.654 8.654 610,184 -0.12(-1.39%)
Sep 24, 2003 9.098 9.113 8.777 8.777 76,910 -0.31(-3.45%)
Sep 23, 2003 8.945 9.029 8.907 9.090 505,413 +0.21(+2.32%)
Sep 22, 2003 8.792 8.838 8.769 8.884 1,115,205 +0.04(+0.43%)
Sep 19, 2003 8.953 8.968 8.868 8.846 171,610 -0.14(-1.53%)
Sep 18, 2003 8.792 8.983 8.754 8.983 117,458 +0.18(+2.09%)
Sep 17, 2003 8.723 8.830 8.700 8.800 57,029 +0.01(+0.09%)
Sep 16, 2003 8.639 8.807 8.639 8.792 207,842 +0.09(+1.05%)
Sep 15, 2003 8.639 8.792 8.593 8.700 93,914 +0.00(+0.00%)
Sep 12, 2003 8.662 8.754 8.654 8.700 82,796 -0.02(-0.18%)
Sep 11, 2003 8.846 8.846 8.716 8.716 179,981 -0.08(-0.87%)
Sep 10, 2003 8.976 8.991 8.792 8.792 392,793 -0.24(-2.71%)
Sep 09, 2003 9.098 9.128 8.976 9.037 50,881 -0.02(-0.17%)
Sep 08, 2003 9.044 9.167 8.976 9.052 191,622 +0.08(+0.85%)
Sep 05, 2003 9.021 9.174 8.937 8.976 131,977 -0.09(-1.01%)
Sep 04, 2003 8.953 9.098 8.899 9.067 103,855 +0.16(+1.80%)
Sep 03, 2003 8.777 8.968 8.754 8.907 75,079 +0.08(+0.95%)
Sep 02, 2003 8.532 8.830 8.524 8.823 180,897 +0.30(+3.50%)
Aug 29, 2003 8.524 8.662 8.524 8.524 85,412 -0.05(-0.62%)
Aug 28, 2003 8.624 8.677 8.456 8.578 113,142 +0.01(+0.09%)
Aug 27, 2003 8.731 8.739 8.570 8.570 127,138 -0.11(-1.23%)
Aug 26, 2003 8.677 8.716 8.501 8.677 162,454 +0.00(+0.00%)
Aug 25, 2003 8.754 8.754 8.677 8.677 87,374 -0.12(-1.39%)
Aug 22, 2003 9.098 9.113 8.647 8.800 148,589 -0.37(-4.08%)
Aug 21, 2003 9.014 9.182 8.983 9.174 184,167 +0.24(+2.65%)
Aug 20, 2003 8.777 8.960 8.731 8.937 70,109 +0.16(+1.83%)
Aug 19, 2003 8.700 8.777 8.654 8.777 98,492 +0.12(+1.41%)
Aug 18, 2003 8.639 8.723 8.563 8.654 88,551 +0.04(+0.44%)
Aug 15, 2003 8.693 8.769 8.616 8.616 32,046 -0.08(-0.88%)
Aug 14, 2003 8.647 8.723 8.578 8.693 85,805 +0.08(+0.89%)
Aug 13, 2003 8.639 8.700 8.601 8.616 105,556 -0.06(-0.70%)
Aug 12, 2003 8.532 8.716 8.448 8.677 205,618 +0.18(+2.16%)
Aug 11, 2003 8.372 8.494 8.372 8.494 166,247 +0.15(+1.83%)
Aug 08, 2003 8.448 8.448 8.333 8.341 149,897 -0.06(-0.73%)
Aug 07, 2003 8.440 8.517 8.333 8.402 165,201 -0.02(-0.27%)
Aug 06, 2003 8.524 8.532 8.417 8.425 136,032 -0.15(-1.78%)
Aug 05, 2003 8.616 8.700 8.563 8.578 341,912 -0.04(-0.44%)
Aug 04, 2003 8.662 8.716 8.601 8.616 443,544 -0.05(-0.53%)
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.