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

Excelerate Energy Inc Cl A (NY: EE )

17.83 -0.31 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Mar 31, 2003 8.437 8.537 8.246 8.246 368,015 -0.23(-2.70%)
Mar 28, 2003 8.575 8.590 8.475 8.475 78,448 -0.10(-1.16%)
Mar 27, 2003 8.323 8.575 8.307 8.575 124,418 +0.21(+2.56%)
Mar 26, 2003 8.346 8.537 8.346 8.361 158,207 -0.04(-0.45%)
Mar 25, 2003 8.437 8.544 8.399 8.399 177,983 -0.02(-0.27%)
Mar 24, 2003 8.437 8.460 8.338 8.422 143,801 -0.05(-0.63%)
Mar 21, 2003 8.285 8.475 8.262 8.475 188,853 +0.19(+2.30%)
Mar 20, 2003 8.170 8.330 8.170 8.285 104,380 +0.08(+1.02%)
Mar 19, 2003 8.399 8.399 8.178 8.201 189,115 -0.20(-2.36%)
Mar 18, 2003 8.307 8.422 8.231 8.399 194,092 +0.15(+1.85%)
Mar 17, 2003 8.017 8.315 8.017 8.246 91,807 +0.19(+2.37%)
Mar 14, 2003 8.002 8.147 7.949 8.056 75,698 +0.08(+0.96%)
Mar 13, 2003 7.903 8.056 7.888 7.979 58,018 +0.12(+1.55%)
Mar 12, 2003 7.773 8.010 7.758 7.857 168,160 +0.05(+0.68%)
Mar 11, 2003 7.865 7.933 7.788 7.804 80,282 -0.04(-0.49%)
Mar 10, 2003 7.834 7.941 7.750 7.842 89,057 -0.04(-0.48%)
Mar 07, 2003 7.742 7.949 7.712 7.880 106,475 +0.06(+0.78%)
Mar 06, 2003 7.979 8.010 7.788 7.819 276,077 -0.20(-2.48%)
Mar 05, 2003 7.979 8.071 7.972 8.017 158,338 +0.06(+0.77%)
Mar 04, 2003 7.979 8.109 7.926 7.956 94,033 +0.02(+0.19%)
Mar 03, 2003 7.941 7.987 7.872 7.941 209,022 +0.08(+0.97%)
Feb 28, 2003 7.956 7.987 7.842 7.865 135,419 -0.05(-0.68%)
Feb 27, 2003 7.941 7.979 7.834 7.918 172,875 -0.06(-0.77%)
Feb 26, 2003 7.972 8.078 7.972 7.979 112,893 -0.03(-0.38%)
Feb 25, 2003 7.964 8.071 7.788 8.010 160,041 +0.12(+1.55%)
Feb 24, 2003 8.239 8.307 7.880 7.888 138,300 -0.41(-4.97%)
Feb 21, 2003 8.384 8.399 8.269 8.300 179,816 -0.08(-0.91%)
Feb 20, 2003 8.170 8.399 8.132 8.376 342,084 +0.15(+1.86%)
Feb 19, 2003 8.514 8.514 8.193 8.223 158,862 -0.37(-4.27%)
Feb 18, 2003 8.361 8.643 8.246 8.590 91,283 +0.15(+1.72%)
Feb 14, 2003 8.185 8.506 8.185 8.445 71,769 +0.31(+3.85%)
Feb 13, 2003 8.246 8.353 8.124 8.132 75,043 -0.04(-0.47%)
Feb 12, 2003 8.384 8.437 8.170 8.170 127,954 -0.16(-1.92%)
Feb 11, 2003 8.361 8.445 8.269 8.330 104,642 -0.07(-0.82%)
Feb 10, 2003 8.017 8.399 7.979 8.399 70,459 +0.38(+4.76%)
Feb 07, 2003 8.208 8.262 8.017 8.017 154,016 -0.19(-2.33%)
Feb 06, 2003 8.468 8.628 8.178 8.208 86,306 -0.26(-3.07%)
Feb 05, 2003 8.666 8.666 8.437 8.468 75,043 -0.12(-1.42%)
Feb 04, 2003 8.422 8.781 8.407 8.590 117,869 +0.15(+1.81%)
Feb 03, 2003 8.552 8.666 8.399 8.437 172,744 -0.08(-0.90%)
Jan 31, 2003 8.552 8.628 8.437 8.514 75,174 +0.08(+0.91%)
Jan 30, 2003 8.399 8.590 8.399 8.437 96,522 -0.04(-0.45%)
Jan 29, 2003 8.353 8.529 8.216 8.475 72,031 +0.09(+1.09%)
Jan 28, 2003 8.285 8.575 8.285 8.384 135,681 +0.08(+0.92%)
Jan 27, 2003 8.514 8.537 8.307 8.307 105,951 -0.17(-1.98%)
Jan 24, 2003 8.582 8.666 8.460 8.475 139,086 -0.13(-1.51%)
Jan 23, 2003 8.628 8.705 8.598 8.605 221,333 +0.02(+0.27%)
Jan 22, 2003 8.781 8.781 8.582 8.582 51,993 -0.16(-1.83%)
Jan 21, 2003 8.857 8.873 8.743 8.743 73,996 -0.08(-0.87%)
Jan 17, 2003 9.063 9.063 8.819 8.819 98,748 -0.18(-2.04%)
Jan 16, 2003 8.895 9.124 8.895 9.002 53,958 +0.09(+1.03%)
Jan 15, 2003 9.063 9.155 8.827 8.911 131,621 -0.11(-1.19%)
Jan 14, 2003 8.781 9.071 8.781 9.018 1,066,852 +0.20(+2.25%)
Jan 13, 2003 8.789 9.002 8.781 8.819 447,905 +0.07(+0.79%)
Jan 10, 2003 8.796 8.888 8.743 8.750 171,173 -0.05(-0.52%)
Jan 09, 2003 8.895 9.124 8.796 8.796 193,044 -0.08(-0.86%)
Jan 08, 2003 8.720 8.964 8.720 8.873 70,721 +0.11(+1.31%)
Jan 07, 2003 8.857 8.880 8.567 8.758 1,246,800 -0.07(-0.78%)
Jan 06, 2003 8.628 8.934 8.598 8.827 161,612 +0.27(+3.21%)
Jan 03, 2003 9.010 9.010 8.552 8.552 83,949 -0.46(-5.08%)
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.