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

Excelerate Energy Inc Cl A (NY: EE )

18.65 +0.02 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 29, 2002 7.914 7.921 7.761 7.837 107,115 -0.15(-1.91%)
Nov 27, 2002 8.181 8.181 7.340 7.990 553,104 -0.18(-2.15%)
Nov 26, 2002 8.181 8.196 8.028 8.166 104,761 -0.02(-0.19%)
Nov 25, 2002 8.334 8.395 8.066 8.181 118,232 -0.23(-2.73%)
Nov 22, 2002 8.258 8.411 8.258 8.411 53,100 +0.11(+1.38%)
Nov 21, 2002 8.219 8.342 8.066 8.296 164,531 +0.04(+0.46%)
Nov 20, 2002 8.181 8.258 8.036 8.258 109,993 +0.11(+1.41%)
Nov 19, 2002 8.105 8.227 8.059 8.143 73,372 +0.08(+0.95%)
Nov 18, 2002 8.487 8.487 8.066 8.066 138,504 -0.38(-4.52%)
Nov 15, 2002 8.334 8.525 8.326 8.449 85,797 +0.08(+0.91%)
Nov 14, 2002 8.143 8.372 8.082 8.372 59,247 +0.29(+3.60%)
Nov 13, 2002 8.036 8.219 8.036 8.082 67,879 -0.02(-0.28%)
Nov 12, 2002 8.334 8.411 8.105 8.105 57,154 -0.15(-1.85%)
Nov 11, 2002 8.296 8.372 8.044 8.258 92,075 -0.08(-0.92%)
Nov 08, 2002 7.722 8.525 7.722 8.334 117,448 -0.21(-2.42%)
Nov 07, 2002 8.602 8.640 8.495 8.541 123,987 -0.14(-1.59%)
Nov 06, 2002 8.563 8.831 8.533 8.678 210,046 +0.05(+0.53%)
Nov 05, 2002 8.648 8.709 8.563 8.632 264,584 -0.02(-0.18%)
Nov 04, 2002 8.487 8.686 8.449 8.648 126,341 +0.16(+1.89%)
Nov 01, 2002 8.357 8.487 8.258 8.487 102,145 +0.13(+1.56%)
Oct 31, 2002 8.525 8.525 8.265 8.357 279,233 -0.13(-1.53%)
Oct 30, 2002 8.219 8.563 8.143 8.487 138,504 +0.27(+3.26%)
Oct 29, 2002 8.074 8.219 7.990 8.219 175,387 +0.14(+1.70%)
Oct 28, 2002 7.814 8.181 7.806 8.082 222,601 +0.31(+3.93%)
Oct 25, 2002 7.684 7.837 7.631 7.776 109,600 +0.05(+0.69%)
Oct 24, 2002 7.722 7.722 7.608 7.722 222,471 +0.11(+1.41%)
Oct 23, 2002 7.302 7.715 7.187 7.615 373,008 +0.28(+3.75%)
Oct 22, 2002 7.837 7.875 7.072 7.340 2,749,172 -0.88(-10.70%)
Oct 21, 2002 8.563 8.602 8.105 8.219 489,279 -0.54(-6.11%)
Oct 18, 2002 8.762 8.793 8.609 8.755 68,009 +0.05(+0.53%)
Oct 17, 2002 8.319 8.716 8.319 8.709 93,906 +0.47(+5.66%)
Oct 16, 2002 8.602 8.640 8.242 8.242 86,189 -0.32(-3.75%)
Oct 15, 2002 8.143 8.755 8.143 8.563 511,775 +0.42(+5.16%)
Oct 14, 2002 8.258 8.258 8.120 8.143 244,051 -0.08(-1.02%)
Oct 11, 2002 8.449 8.487 8.227 8.227 153,937 -0.18(-2.18%)
Oct 10, 2002 8.472 8.487 8.334 8.411 520,668 -0.03(-0.36%)
Oct 09, 2002 8.869 8.869 8.411 8.441 224,432 -0.43(-4.83%)
Oct 08, 2002 9.137 9.152 8.678 8.869 147,136 -0.31(-3.33%)
Oct 07, 2002 9.175 9.213 9.137 9.175 209,261 +0.08(+0.84%)
Oct 04, 2002 9.060 9.175 9.022 9.099 140,074 +0.00(+0.00%)
Oct 03, 2002 9.336 9.557 9.099 9.099 39,236 -0.23(-2.46%)
Oct 02, 2002 9.366 9.634 9.290 9.328 98,483 -0.04(-0.41%)
Oct 01, 2002 9.083 9.366 9.060 9.366 186,111 +0.28(+3.11%)
Sep 30, 2002 8.946 9.213 8.869 9.083 312,322 +0.06(+0.68%)
Sep 27, 2002 9.175 9.183 8.908 9.022 123,202 -0.20(-2.16%)
Sep 26, 2002 9.022 9.275 9.022 9.221 122,941 +0.24(+2.73%)
Sep 25, 2002 8.495 8.984 8.495 8.976 147,398 +0.48(+5.67%)
Sep 24, 2002 8.449 8.602 8.426 8.495 229,926 -0.04(-0.45%)
Sep 23, 2002 8.334 8.686 8.334 8.533 360,452 +0.12(+1.45%)
Sep 20, 2002 8.877 8.877 8.411 8.411 431,078 -0.46(-5.17%)
Sep 19, 2002 8.908 9.022 8.869 8.869 168,717 -0.10(-1.11%)
Sep 18, 2002 8.908 9.099 8.892 8.969 181,403 +0.06(+0.69%)
Sep 17, 2002 9.022 9.022 8.793 8.908 157,076 -0.04(-0.43%)
Sep 16, 2002 8.984 9.060 8.862 8.946 147,921 -0.15(-1.68%)
Sep 13, 2002 8.946 9.129 8.946 9.099 141,513 +0.11(+1.28%)
Sep 12, 2002 8.908 9.022 8.908 8.984 630,792 -0.04(-0.42%)
Sep 11, 2002 9.099 9.137 9.022 9.022 29,558 -0.15(-1.67%)
Sep 10, 2002 9.328 9.328 9.129 9.175 165,578 -0.15(-1.64%)
Sep 09, 2002 9.290 9.405 9.060 9.328 248,890 +0.08(+0.91%)
Sep 06, 2002 9.022 9.297 9.022 9.244 282,503 +0.30(+3.33%)
Sep 05, 2002 8.869 9.152 8.793 8.946 84,750 +0.05(+0.52%)
Sep 04, 2002 8.946 9.060 8.900 8.900 86,189 -0.12(-1.36%)
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.