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

Excelerate Energy Inc Cl A (NY: EE )

17.41 UNCHANGED
Streaming Delayed 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 29, 2009 10.09 10.26 10.03 10.12 304,404 -0.04(-0.38%)
May 28, 2009 10.25 10.31 10.04 10.16 269,560 -0.05(-0.52%)
May 27, 2009 10.34 10.40 10.19 10.21 256,835 -0.20(-1.91%)
May 26, 2009 9.954 10.48 9.939 10.41 295,518 +0.37(+3.65%)
May 22, 2009 10.11 10.21 9.992 10.05 253,160 -0.04(-0.38%)
May 21, 2009 10.12 10.24 9.901 10.08 488,093 -0.20(-1.93%)
May 20, 2009 10.54 10.68 10.27 10.28 398,206 -0.21(-1.97%)
May 19, 2009 10.32 10.56 10.28 10.49 381,508 +0.15(+1.48%)
May 18, 2009 10.44 10.44 10.28 10.34 661,680 +0.00(+0.00%)
May 15, 2009 10.32 10.40 10.24 10.34 728,693 -0.01(-0.07%)
May 14, 2009 10.52 10.56 10.29 10.34 500,223 -0.11(-1.10%)
May 13, 2009 10.41 10.64 10.41 10.46 531,459 -0.07(-0.65%)
May 12, 2009 10.60 10.60 10.44 10.53 441,858 -0.03(-0.29%)
May 11, 2009 10.68 10.87 10.56 10.56 346,586 -0.31(-2.88%)
May 08, 2009 10.76 11.04 10.61 10.87 473,034 +0.27(+2.52%)
May 07, 2009 10.54 10.74 10.43 10.60 933,896 +0.20(+1.91%)
May 06, 2009 10.60 10.60 10.37 10.41 759,422 -0.10(-0.95%)
May 05, 2009 11.29 11.31 10.24 10.50 871,060 -0.01(-0.07%)
May 04, 2009 10.38 10.51 10.08 10.51 1,611,925 -0.03(-0.29%)
May 01, 2009 10.56 10.67 10.50 10.54 674,435 -0.01(-0.07%)
Apr 30, 2009 10.59 10.67 10.42 10.55 594,063 +0.08(+0.73%)
Apr 29, 2009 10.50 10.67 10.41 10.47 487,122 +0.04(+0.37%)
Apr 28, 2009 10.39 10.62 10.39 10.44 257,611 +0.00(+0.00%)
Apr 27, 2009 10.35 10.56 10.25 10.44 363,252 -0.09(-0.87%)
Apr 24, 2009 10.57 10.68 10.44 10.53 487,000 +0.06(+0.58%)
Apr 23, 2009 10.73 10.74 10.41 10.47 518,839 -0.28(-2.63%)
Apr 22, 2009 10.56 10.90 10.50 10.75 327,264 +0.06(+0.57%)
Apr 21, 2009 10.68 10.89 10.57 10.69 528,206 -0.01(-0.07%)
Apr 20, 2009 10.96 11.00 10.64 10.70 339,080 -0.47(-4.18%)
Apr 17, 2009 11.23 11.25 11.05 11.16 311,691 -0.03(-0.27%)
Apr 16, 2009 11.19 11.28 10.97 11.19 306,973 +0.15(+1.39%)
Apr 15, 2009 10.70 11.04 10.70 11.04 330,226 +0.27(+2.48%)
Apr 14, 2009 10.98 10.98 10.73 10.77 426,688 -0.38(-3.43%)
Apr 13, 2009 11.31 11.39 11.04 11.15 321,706 -0.24(-2.08%)
Apr 09, 2009 11.48 11.53 11.16 11.39 409,983 +0.17(+1.50%)
Apr 08, 2009 11.12 11.28 11.00 11.22 267,162 +0.15(+1.38%)
Apr 07, 2009 11.07 11.29 10.99 11.07 310,953 -0.19(-1.70%)
Apr 06, 2009 11.25 11.35 11.17 11.26 553,843 +0.02(+0.20%)
Apr 03, 2009 11.16 11.32 11.01 11.24 415,185 +0.08(+0.69%)
Apr 02, 2009 11.20 11.31 10.96 11.16 402,860 +0.24(+2.17%)
Apr 01, 2009 10.60 10.95 10.50 10.93 400,521 +0.15(+1.42%)
Mar 31, 2009 10.50 10.96 10.37 10.77 582,525 +0.37(+3.60%)
Mar 30, 2009 10.27 10.41 10.06 10.40 359,178 -0.13(-1.23%)
Mar 26, 2009 10.69 10.72 10.36 10.53 520,086 -0.01(-0.07%)
Mar 25, 2009 10.83 11.02 10.42 10.54 646,077 -0.18(-1.64%)
Mar 24, 2009 10.85 10.95 10.65 10.71 432,265 -0.31(-2.84%)
Mar 23, 2009 10.70 11.03 10.70 11.02 425,351 +0.55(+5.25%)
Mar 20, 2009 10.65 10.76 10.47 10.47 363,739 -0.06(-0.58%)
Mar 19, 2009 10.66 10.71 10.41 10.54 319,284 -0.01(-0.10%)
Mar 18, 2009 10.11 10.64 10.02 10.55 360,781 +0.33(+3.24%)
Mar 17, 2009 9.878 10.21 9.801 10.21 317,734 +0.28(+2.77%)
Mar 16, 2009 9.847 10.15 9.656 9.939 446,044 +0.15(+1.56%)
Mar 13, 2009 9.824 9.946 9.671 9.786 0 -0.02(-0.16%)
Mar 12, 2009 9.320 9.885 9.289 9.801 666,018 +0.38(+4.06%)
Mar 11, 2009 9.274 9.457 9.205 9.419 470,823 +0.11(+1.23%)
Mar 10, 2009 9.136 9.350 9.083 9.304 479,784 +0.34(+3.84%)
Mar 09, 2009 9.442 9.495 8.907 8.960 538,936 -0.55(-5.79%)
Mar 06, 2009 9.595 9.927 9.335 9.511 0 -0.05(-0.48%)
Mar 05, 2009 9.816 9.954 9.549 9.557 316,730 -0.52(-5.16%)
Mar 04, 2009 9.824 10.19 9.625 10.08 476,856 -0.08(-0.83%)
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.