Excelerate Energy Inc Cl A (NY: EE )

18.12 +0.17 (+0.95%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 14.73 14.83 14.50 14.53 1,374,324 -0.21(-1.40%)
Mar 30, 2005 14.57 14.74 14.47 14.73 566,183 +0.27(+1.85%)
Mar 29, 2005 14.60 14.71 14.45 14.47 438,795 -0.14(-0.94%)
Mar 28, 2005 14.58 14.74 14.52 14.60 325,009 +0.00(+0.00%)
Mar 24, 2005 14.62 14.78 14.52 14.60 628,438 +0.05(+0.37%)
Mar 23, 2005 14.71 14.75 14.38 14.55 217,370 -0.16(-1.09%)
Mar 22, 2005 15.04 15.09 14.69 14.71 241,304 -0.37(-2.48%)
Mar 21, 2005 15.17 15.18 14.88 15.09 303,429 -0.14(-0.90%)
Mar 18, 2005 15.27 15.27 15.02 15.22 503,404 +0.09(+0.61%)
Mar 17, 2005 15.06 15.24 14.99 15.13 97,568 +0.07(+0.46%)
Mar 16, 2005 15.15 15.24 15.03 15.06 167,932 -0.11(-0.76%)
Mar 15, 2005 15.48 15.54 15.18 15.18 186,373 -0.19(-1.24%)
Mar 14, 2005 15.14 15.37 15.08 15.37 227,179 +0.16(+1.06%)
Mar 11, 2005 15.22 15.33 15.14 15.21 193,305 -0.05(-0.35%)
Mar 10, 2005 15.05 15.29 15.05 15.26 486,532 +0.21(+1.42%)
Mar 09, 2005 15.38 15.38 15.05 15.05 240,650 -0.37(-2.38%)
Mar 08, 2005 15.49 15.49 15.14 15.41 342,796 -0.07(-0.44%)
Mar 07, 2005 15.38 15.57 15.38 15.48 200,760 +0.04(+0.25%)
Mar 04, 2005 15.14 15.55 15.09 15.44 490,848 +0.31(+2.02%)
Mar 03, 2005 15.29 15.40 15.14 15.14 412,245 -0.10(-0.65%)
Mar 02, 2005 15.33 15.38 15.21 15.24 268,247 -0.09(-0.60%)
Mar 01, 2005 15.27 15.33 15.06 15.33 410,152 +0.06(+0.40%)
Feb 28, 2005 15.18 15.31 15.06 15.27 328,802 +0.08(+0.55%)
Feb 25, 2005 14.89 15.18 14.78 15.18 285,249 +0.31(+2.06%)
Feb 24, 2005 14.63 14.92 14.53 14.88 241,958 +0.21(+1.41%)
Feb 23, 2005 14.76 14.76 14.58 14.67 334,033 -0.02(-0.10%)
Feb 22, 2005 14.95 14.99 14.68 14.69 408,844 -0.41(-2.69%)
Feb 18, 2005 15.29 15.29 15.07 15.09 606,858 -0.12(-0.80%)
Feb 17, 2005 15.29 15.39 15.13 15.22 870,658 -0.22(-1.44%)
Feb 16, 2005 15.59 15.65 15.33 15.44 674,345 -0.21(-1.37%)
Feb 15, 2005 15.71 15.85 15.63 15.65 232,149 -0.11(-0.68%)
Feb 14, 2005 15.43 15.76 15.33 15.76 600,318 +0.35(+2.28%)
Feb 11, 2005 15.40 15.48 15.29 15.41 284,987 +0.01(+0.05%)
Feb 10, 2005 15.25 15.44 15.02 15.40 357,837 +0.21(+1.41%)
Feb 09, 2005 15.25 15.27 15.08 15.18 266,808 -0.01(-0.05%)
Feb 08, 2005 15.29 15.40 15.09 15.19 391,972 -0.11(-0.70%)
Feb 07, 2005 15.92 15.92 15.30 15.30 589,332 -0.62(-3.89%)
Feb 04, 2005 15.29 15.94 15.29 15.92 578,215 +0.60(+3.89%)
Feb 03, 2005 15.09 15.32 14.99 15.32 354,567 +0.24(+1.57%)
Feb 02, 2005 14.95 15.14 14.95 15.09 562,521 +0.01(+0.05%)
Feb 01, 2005 14.89 15.17 14.86 15.08 569,191 +0.21(+1.44%)
Jan 31, 2005 14.68 14.91 14.62 14.86 276,094 +0.22(+1.51%)
Jan 28, 2005 14.83 14.83 14.60 14.64 186,765 -0.19(-1.29%)
Jan 27, 2005 14.71 14.85 14.56 14.83 433,432 +0.12(+0.83%)
Jan 26, 2005 14.49 14.74 14.42 14.71 425,454 +0.22(+1.53%)
Jan 25, 2005 14.53 14.64 14.28 14.49 232,803 +0.00(+0.00%)
Jan 24, 2005 14.40 14.57 14.37 14.49 242,089 +0.12(+0.85%)
Jan 21, 2005 14.27 14.45 14.15 14.37 357,052 +0.15(+1.02%)
Jan 20, 2005 14.01 14.22 13.95 14.22 394,588 +0.16(+1.14%)
Jan 19, 2005 14.02 14.11 13.95 14.06 201,414 -0.03(-0.22%)
Jan 18, 2005 13.94 14.20 13.83 14.09 258,176 +0.11(+0.82%)
Jan 14, 2005 13.93 13.98 13.83 13.98 192,651 +0.08(+0.61%)
Jan 13, 2005 13.79 13.98 13.73 13.89 276,617 +0.07(+0.50%)
Jan 12, 2005 13.84 13.90 13.61 13.82 183,757 +0.08(+0.56%)
Jan 11, 2005 13.88 13.88 13.69 13.75 151,191 -0.17(-1.21%)
Jan 10, 2005 13.69 13.99 13.69 13.92 283,287 +0.15(+1.06%)
Jan 07, 2005 14.04 14.14 13.76 13.77 208,999 -0.24(-1.75%)
Jan 06, 2005 14.13 14.18 14.00 14.02 526,031 +0.00(+0.00%)
Jan 05, 2005 14.07 14.14 13.92 14.02 291,396 +0.02(+0.16%)
Jan 04, 2005 14.18 14.26 13.99 13.99 272,301 -0.18(-1.29%)
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.