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

Excelerate Energy Inc Cl A (NY: EE )

17.16 -0.03 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 27, 2004 10.27 10.49 10.24 10.39 160,957 +0.05(+0.52%)
Feb 26, 2004 10.54 10.54 10.31 10.34 118,000 -0.20(-1.88%)
Feb 25, 2004 10.38 10.54 10.29 10.54 101,891 +0.16(+1.54%)
Feb 24, 2004 9.987 10.48 9.980 10.38 368,277 +0.40(+3.98%)
Feb 23, 2004 10.19 10.35 9.980 9.980 214,261 -0.28(-2.75%)
Feb 20, 2004 10.38 10.46 10.16 10.26 214,261 -0.03(-0.30%)
Feb 19, 2004 10.38 10.58 10.25 10.29 118,786 -0.02(-0.15%)
Feb 18, 2004 10.61 10.67 10.31 10.31 225,393 -0.37(-3.43%)
Feb 17, 2004 10.23 10.80 10.22 10.67 215,046 +0.29(+2.79%)
Feb 13, 2004 10.32 10.54 10.32 10.38 177,328 -0.21(-1.95%)
Feb 12, 2004 10.73 10.82 10.58 10.59 309,342 -0.28(-2.60%)
Feb 11, 2004 10.88 10.92 10.80 10.87 77,925 -0.16(-1.45%)
Feb 10, 2004 10.77 11.03 10.75 11.03 178,900 +0.23(+2.12%)
Feb 09, 2004 10.69 10.84 10.64 10.80 103,987 +0.04(+0.35%)
Feb 06, 2004 10.58 10.80 10.58 10.77 98,224 +0.17(+1.59%)
Feb 05, 2004 10.47 10.68 10.47 10.60 123,370 +0.10(+0.94%)
Feb 04, 2004 10.78 10.87 10.50 10.50 251,193 -0.28(-2.62%)
Feb 03, 2004 10.69 10.79 10.65 10.78 123,632 +0.04(+0.36%)
Feb 02, 2004 10.75 10.75 10.55 10.74 153,230 +0.07(+0.64%)
Jan 30, 2004 10.67 10.77 10.61 10.67 128,216 +0.05(+0.50%)
Jan 29, 2004 10.48 10.71 10.47 10.62 199,461 +0.15(+1.46%)
Jan 28, 2004 10.71 10.77 10.46 10.47 214,785 -0.21(-2.00%)
Jan 27, 2004 10.78 10.84 10.64 10.68 243,728 -0.04(-0.36%)
Jan 26, 2004 11.19 11.21 10.52 10.72 365,920 +0.22(+2.11%)
Jan 23, 2004 10.42 10.51 10.35 10.50 199,069 +0.13(+1.25%)
Jan 22, 2004 10.47 10.48 10.35 10.37 216,618 -0.04(-0.37%)
Jan 21, 2004 10.31 10.44 10.28 10.41 194,747 +0.10(+0.96%)
Jan 20, 2004 10.27 10.35 10.18 10.31 178,507 +0.08(+0.75%)
Jan 16, 2004 10.42 10.46 10.23 10.23 88,795 -0.14(-1.33%)
Jan 15, 2004 10.38 10.41 10.27 10.37 65,483 -0.05(-0.51%)
Jan 14, 2004 10.42 10.48 10.32 10.42 60,244 +0.06(+0.59%)
Jan 13, 2004 10.38 10.39 10.23 10.36 214,392 -0.02(-0.15%)
Jan 12, 2004 10.35 10.38 10.22 10.38 108,178 +0.07(+0.67%)
Jan 09, 2004 10.31 10.48 10.31 10.31 66,138 -0.09(-0.88%)
Jan 08, 2004 10.42 10.48 10.38 10.40 108,833 +0.05(+0.52%)
Jan 07, 2004 10.38 10.38 10.27 10.35 115,512 +0.04(+0.37%)
Jan 06, 2004 10.32 10.41 10.31 10.31 134,109 +0.00(+0.00%)
Jan 05, 2004 10.28 10.38 10.27 10.31 588,301 +0.11(+1.05%)
Jan 02, 2004 10.27 10.35 10.19 10.20 54,743 +0.01(+0.08%)
Dec 31, 2003 10.32 10.35 10.13 10.19 166,720 -0.13(-1.26%)
Dec 30, 2003 10.28 10.41 10.15 10.32 177,328 +0.00(+0.00%)
Dec 29, 2003 10.14 10.32 10.16 10.32 165,803 +0.18(+1.81%)
Dec 26, 2003 10.12 10.25 10.08 10.14 29,729 +0.02(+0.15%)
Dec 24, 2003 10.23 10.23 10.12 10.12 96,915 -0.11(-1.04%)
Dec 23, 2003 10.13 10.25 10.06 10.23 148,646 +0.15(+1.52%)
Dec 22, 2003 9.926 10.06 9.888 10.08 322,308 +0.15(+1.54%)
Dec 19, 2003 10.06 10.06 9.919 9.926 156,897 -0.14(-1.37%)
Dec 18, 2003 9.781 9.926 9.781 10.06 266,123 +0.20(+2.01%)
Dec 17, 2003 9.812 9.949 9.705 9.865 74,912 -0.03(-0.31%)
Dec 16, 2003 9.789 9.903 9.659 9.896 131,883 +0.08(+0.78%)
Dec 15, 2003 10.03 10.03 9.819 9.819 211,510 -0.11(-1.08%)
Dec 12, 2003 9.850 9.926 9.827 9.926 140,134 +0.06(+0.62%)
Dec 11, 2003 9.758 9.926 9.697 9.865 251,062 +0.10(+1.02%)
Dec 10, 2003 9.712 9.880 9.712 9.766 163,184 +0.05(+0.55%)
Dec 09, 2003 9.835 9.835 9.659 9.712 161,481 -0.08(-0.86%)
Dec 08, 2003 9.712 9.758 9.712 9.796 49,636 +0.12(+1.26%)
Dec 05, 2003 9.773 9.789 9.598 9.674 30,908 -0.08(-0.86%)
Dec 04, 2003 9.621 9.773 9.552 9.758 80,806 +0.18(+1.83%)
Dec 03, 2003 9.842 9.896 9.583 9.583 79,234 -0.24(-2.41%)
Dec 02, 2003 9.773 9.880 9.773 9.819 132,538 +0.05(+0.47%)
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.