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 (%)
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%)
Nov 03, 2003 9.397 9.519 9.397 9.489 156,553 +0.21(+2.22%)
Oct 31, 2003 9.397 9.397 9.244 9.282 207,168 -0.04(-0.41%)
Oct 30, 2003 9.297 9.458 9.297 9.320 90,636 +0.04(+0.41%)
Oct 29, 2003 9.198 9.366 9.198 9.282 113,001 +0.01(+0.08%)
Oct 28, 2003 9.229 9.328 9.213 9.275 100,445 +0.00(+0.00%)
Oct 27, 2003 9.236 9.374 9.175 9.275 81,219 +0.10(+1.08%)
Oct 24, 2003 9.259 9.259 9.060 9.175 536,494 -0.08(-0.91%)
Oct 23, 2003 9.175 9.366 9.175 9.259 152,499 +0.03(+0.33%)
Oct 22, 2003 9.229 9.267 9.060 9.229 121,240 -0.08(-0.82%)
Oct 21, 2003 9.236 9.366 9.236 9.305 63,170 +0.09(+1.00%)
Oct 20, 2003 9.275 9.290 9.213 9.213 94,952 +0.11(+1.18%)
Oct 17, 2003 9.305 9.328 9.106 9.106 119,409 -0.18(-1.89%)
Oct 16, 2003 9.252 9.328 9.229 9.282 50,484 +0.07(+0.75%)
Oct 15, 2003 9.389 9.389 9.175 9.213 73,895 -0.13(-1.39%)
Oct 14, 2003 9.267 9.359 9.252 9.343 84,489 +0.06(+0.66%)
Oct 13, 2003 9.290 9.359 9.229 9.282 83,835 -0.01(-0.08%)
Oct 10, 2003 9.252 9.305 9.190 9.290 72,326 -0.01(-0.08%)
Oct 09, 2003 9.198 9.343 9.198 9.297 93,775 +0.10(+1.08%)
Oct 08, 2003 9.198 9.259 9.190 9.198 88,674 -0.05(-0.50%)
Oct 07, 2003 9.099 9.259 9.091 9.244 831,945 +0.13(+1.43%)
Oct 06, 2003 9.099 9.160 9.015 9.114 106,984 -0.05(-0.58%)
Oct 03, 2003 9.137 9.175 9.099 9.167 110,123 +0.06(+0.67%)
Oct 02, 2003 8.946 9.106 8.946 9.106 303,821 +0.08(+0.93%)
Oct 01, 2003 8.885 9.022 8.869 9.022 278,579 +0.19(+2.16%)
Sep 30, 2003 8.732 8.908 8.602 8.831 229,402 +0.04(+0.43%)
Sep 29, 2003 8.502 8.831 8.502 8.793 226,133 +0.27(+3.14%)
Sep 26, 2003 8.655 8.678 8.518 8.525 296,889 -0.13(-1.50%)
Sep 25, 2003 8.732 8.846 8.655 8.655 610,128 -0.12(-1.39%)
Sep 24, 2003 9.099 9.114 8.778 8.778 76,903 -0.31(-3.45%)
Sep 23, 2003 8.946 9.030 8.908 9.091 505,366 +0.21(+2.32%)
Sep 22, 2003 8.793 8.839 8.770 8.885 1,115,102 +0.04(+0.43%)
Sep 19, 2003 8.953 8.969 8.869 8.846 171,594 -0.14(-1.53%)
Sep 18, 2003 8.793 8.984 8.755 8.984 117,448 +0.18(+2.09%)
Sep 17, 2003 8.724 8.831 8.701 8.800 57,023 +0.01(+0.09%)
Sep 16, 2003 8.640 8.808 8.640 8.793 207,822 +0.09(+1.05%)
Sep 15, 2003 8.640 8.793 8.594 8.701 93,906 +0.00(+0.00%)
Sep 12, 2003 8.663 8.755 8.655 8.701 82,789 -0.02(-0.18%)
Sep 11, 2003 8.846 8.846 8.716 8.716 179,964 -0.08(-0.87%)
Sep 10, 2003 8.976 8.992 8.793 8.793 392,757 -0.24(-2.71%)
Sep 09, 2003 9.099 9.129 8.976 9.037 50,876 -0.02(-0.17%)
Sep 08, 2003 9.045 9.167 8.976 9.053 191,605 +0.08(+0.85%)
Sep 05, 2003 9.022 9.175 8.938 8.976 131,965 -0.09(-1.01%)
Sep 04, 2003 8.953 9.099 8.900 9.068 103,846 +0.16(+1.80%)
Sep 03, 2003 8.778 8.969 8.755 8.908 75,072 +0.08(+0.95%)
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.