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

Excelerate Energy Inc Cl A (NY: EE )

17.41 +0.19 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 30, 2003 8.946 9.137 8.946 9.099 229,141 +0.21(+2.41%)
May 29, 2003 8.793 8.976 8.778 8.885 235,549 +0.09(+1.04%)
May 28, 2003 8.793 8.846 8.762 8.793 211,877 -0.03(-0.35%)
May 27, 2003 8.778 8.877 8.716 8.823 308,791 +0.09(+1.05%)
May 23, 2003 8.716 8.800 8.716 8.732 502,489 -0.01(-0.09%)
May 22, 2003 8.739 8.747 8.640 8.739 188,858 -0.04(-0.44%)
May 21, 2003 8.640 8.778 8.609 8.778 90,636 +0.10(+1.15%)
May 20, 2003 8.655 8.724 8.487 8.678 126,864 +0.05(+0.62%)
May 19, 2003 8.602 8.670 8.563 8.625 75,726 +0.02(+0.27%)
May 16, 2003 8.678 8.877 8.602 8.602 524,592 -0.15(-1.75%)
May 15, 2003 8.793 8.885 8.755 8.755 199,583 -0.02(-0.17%)
May 14, 2003 8.946 8.976 8.770 8.770 214,100 -0.14(-1.55%)
May 13, 2003 8.930 8.984 8.892 8.908 85,927 -0.05(-0.51%)
May 12, 2003 8.778 8.976 8.778 8.953 66,571 +0.16(+1.83%)
May 09, 2003 8.678 8.793 8.663 8.793 145,959 +0.15(+1.77%)
May 08, 2003 8.548 8.793 8.487 8.640 124,902 +0.05(+0.62%)
May 07, 2003 8.602 8.663 8.541 8.586 126,210 -0.02(-0.18%)
May 06, 2003 8.602 8.602 8.563 8.602 245,359 +0.00(+0.00%)
May 05, 2003 8.716 8.716 8.571 8.602 232,672 -0.08(-0.88%)
May 02, 2003 8.640 8.716 8.640 8.678 262,623 -0.01(-0.09%)
May 01, 2003 8.670 8.770 8.510 8.686 205,337 +0.02(+0.18%)
Apr 30, 2003 8.472 8.739 8.472 8.670 115,616 +0.17(+1.98%)
Apr 29, 2003 8.563 8.670 8.502 8.502 180,618 -0.10(-1.16%)
Apr 28, 2003 8.548 8.655 8.541 8.602 188,596 +0.09(+1.08%)
Apr 25, 2003 8.648 8.648 8.502 8.510 81,611 -0.12(-1.42%)
Apr 24, 2003 8.724 8.747 8.625 8.632 252,944 -0.14(-1.57%)
Apr 23, 2003 8.869 8.908 8.755 8.770 122,548 -0.10(-1.12%)
Apr 22, 2003 8.800 8.946 8.793 8.869 114,439 +0.04(+0.43%)
Apr 21, 2003 8.716 8.831 8.678 8.831 32,827 +0.12(+1.40%)
Apr 17, 2003 8.892 8.892 8.678 8.709 73,241 -0.15(-1.73%)
Apr 16, 2003 9.091 9.091 8.755 8.862 86,058 -0.15(-1.70%)
Apr 15, 2003 8.755 9.060 8.686 9.015 78,342 +0.32(+3.69%)
Apr 14, 2003 8.563 8.716 8.556 8.693 97,045 +0.19(+2.25%)
Apr 11, 2003 8.563 8.625 8.472 8.502 52,315 -0.08(-0.89%)
Apr 10, 2003 8.563 8.716 8.518 8.579 52,707 +0.05(+0.54%)
Apr 09, 2003 8.602 8.640 8.533 8.533 85,274 -0.09(-1.06%)
Apr 08, 2003 8.541 8.640 8.426 8.625 216,324 +0.08(+0.98%)
Apr 07, 2003 8.563 8.640 8.472 8.541 234,503 +0.05(+0.54%)
Apr 04, 2003 8.296 8.495 8.296 8.495 100,707 +0.16(+1.93%)
Apr 03, 2003 8.487 8.487 8.326 8.334 73,372 -0.11(-1.36%)
Apr 02, 2003 8.579 8.586 8.411 8.449 119,148 +0.02(+0.27%)
Apr 01, 2003 8.258 8.426 8.227 8.426 70,887 +0.17(+2.04%)
Mar 31, 2003 8.449 8.548 8.258 8.258 367,515 -0.23(-2.70%)
Mar 28, 2003 8.586 8.602 8.487 8.487 78,342 -0.10(-1.16%)
Mar 27, 2003 8.334 8.586 8.319 8.586 124,249 +0.21(+2.56%)
Mar 26, 2003 8.357 8.548 8.357 8.372 157,992 -0.04(-0.45%)
Mar 25, 2003 8.449 8.556 8.411 8.411 177,741 -0.02(-0.27%)
Mar 24, 2003 8.449 8.472 8.349 8.433 143,605 -0.05(-0.63%)
Mar 21, 2003 8.296 8.487 8.273 8.487 188,596 +0.19(+2.30%)
Mar 20, 2003 8.181 8.342 8.181 8.296 104,238 +0.08(+1.02%)
Mar 19, 2003 8.411 8.411 8.189 8.212 188,858 -0.20(-2.36%)
Mar 18, 2003 8.319 8.433 8.242 8.411 193,828 +0.15(+1.85%)
Mar 17, 2003 8.028 8.326 8.028 8.258 91,682 +0.19(+2.37%)
Mar 14, 2003 8.013 8.158 7.959 8.066 75,595 +0.08(+0.96%)
Mar 13, 2003 7.914 8.066 7.898 7.990 57,939 +0.12(+1.55%)
Mar 12, 2003 7.784 8.021 7.768 7.868 167,932 +0.05(+0.68%)
Mar 11, 2003 7.875 7.944 7.799 7.814 80,173 -0.04(-0.49%)
Mar 10, 2003 7.845 7.952 7.761 7.852 88,936 -0.04(-0.48%)
Mar 07, 2003 7.753 7.959 7.722 7.891 106,330 +0.06(+0.78%)
Mar 06, 2003 7.990 8.021 7.799 7.829 275,702 -0.20(-2.48%)
Mar 05, 2003 7.990 8.082 7.982 8.028 158,123 +0.06(+0.77%)
Mar 04, 2003 7.990 8.120 7.936 7.967 93,906 +0.02(+0.19%)
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.