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 (%)
Jun 30, 2003 9.192 9.544 9.192 9.414 356,392 +0.21(+2.24%)
Jun 27, 2003 9.147 9.467 9.139 9.208 101,115 +0.01(+0.08%)
Jun 26, 2003 9.169 9.276 9.162 9.200 156,912 +0.03(+0.33%)
Jun 25, 2003 9.238 9.276 9.162 9.169 324,695 -0.02(-0.17%)
Jun 24, 2003 9.124 9.276 9.124 9.185 112,248 +0.13(+1.43%)
Jun 23, 2003 9.177 9.200 9.032 9.055 101,377 -0.07(-0.75%)
Jun 20, 2003 9.261 9.337 9.085 9.124 112,248 -0.11(-1.16%)
Jun 19, 2003 9.276 9.353 9.200 9.231 99,281 -0.03(-0.33%)
Jun 18, 2003 9.147 9.322 9.147 9.261 103,080 +0.08(+0.92%)
Jun 17, 2003 9.162 9.246 9.047 9.177 70,204 +0.05(+0.59%)
Jun 16, 2003 8.971 9.139 8.971 9.124 183,893 +0.12(+1.36%)
Jun 13, 2003 9.162 9.162 9.001 9.001 108,319 -0.15(-1.67%)
Jun 12, 2003 9.238 9.246 9.101 9.154 341,461 -0.08(-0.91%)
Jun 11, 2003 9.162 9.269 9.124 9.238 141,587 +0.03(+0.33%)
Jun 10, 2003 9.116 9.269 9.116 9.208 535,309 +0.05(+0.50%)
Jun 09, 2003 9.238 9.292 8.971 9.162 176,952 -0.11(-1.15%)
Jun 06, 2003 9.353 9.482 9.261 9.269 158,222 -0.02(-0.16%)
Jun 05, 2003 9.315 9.414 9.208 9.284 131,240 +0.02(+0.25%)
Jun 04, 2003 9.147 9.315 9.124 9.261 169,224 +0.14(+1.51%)
Jun 03, 2003 9.085 9.200 9.024 9.124 199,480 +0.00(+0.00%)
Jun 02, 2003 9.032 9.162 9.032 9.124 499,945 +0.04(+0.42%)
May 30, 2003 8.933 9.124 8.933 9.085 229,474 +0.21(+2.41%)
May 29, 2003 8.780 8.963 8.765 8.872 235,892 +0.09(+1.04%)
May 28, 2003 8.780 8.834 8.750 8.780 212,185 -0.03(-0.35%)
May 27, 2003 8.765 8.864 8.704 8.811 309,240 +0.09(+1.05%)
May 23, 2003 8.704 8.788 8.704 8.719 503,219 -0.01(-0.09%)
May 22, 2003 8.727 8.734 8.627 8.727 189,133 -0.04(-0.44%)
May 21, 2003 8.627 8.765 8.597 8.765 90,768 +0.10(+1.15%)
May 20, 2003 8.643 8.711 8.475 8.666 127,049 +0.05(+0.62%)
May 19, 2003 8.589 8.658 8.551 8.612 75,836 +0.02(+0.27%)
May 16, 2003 8.666 8.864 8.589 8.589 525,355 -0.15(-1.75%)
May 15, 2003 8.780 8.872 8.742 8.742 199,873 -0.02(-0.17%)
May 14, 2003 8.933 8.963 8.757 8.757 214,411 -0.14(-1.54%)
May 13, 2003 8.917 8.971 8.879 8.895 86,052 -0.05(-0.51%)
May 12, 2003 8.765 8.963 8.765 8.940 66,668 +0.16(+1.83%)
May 09, 2003 8.666 8.780 8.650 8.780 146,172 +0.15(+1.77%)
May 08, 2003 8.536 8.780 8.475 8.627 125,084 +0.05(+0.62%)
May 07, 2003 8.589 8.650 8.528 8.574 126,394 -0.02(-0.18%)
May 06, 2003 8.589 8.589 8.551 8.589 245,715 +0.00(+0.00%)
May 05, 2003 8.704 8.704 8.559 8.589 233,010 -0.08(-0.88%)
May 02, 2003 8.627 8.704 8.627 8.666 263,005 -0.01(-0.09%)
May 01, 2003 8.658 8.757 8.498 8.673 205,636 +0.02(+0.18%)
Apr 30, 2003 8.459 8.727 8.459 8.658 115,785 +0.17(+1.98%)
Apr 29, 2003 8.551 8.658 8.490 8.490 180,881 -0.10(-1.16%)
Apr 28, 2003 8.536 8.643 8.528 8.589 188,871 +0.09(+1.08%)
Apr 25, 2003 8.635 8.635 8.490 8.498 81,730 -0.12(-1.42%)
Apr 24, 2003 8.711 8.734 8.612 8.620 253,312 -0.14(-1.57%)
Apr 23, 2003 8.856 8.895 8.742 8.757 122,726 -0.10(-1.12%)
Apr 22, 2003 8.788 8.933 8.780 8.856 114,606 +0.04(+0.43%)
Apr 21, 2003 8.704 8.818 8.666 8.818 32,875 +0.12(+1.40%)
Apr 17, 2003 8.879 8.879 8.666 8.696 73,348 -0.15(-1.73%)
Apr 16, 2003 9.078 9.078 8.742 8.849 86,183 -0.15(-1.70%)
Apr 15, 2003 8.742 9.047 8.673 9.001 78,456 +0.32(+3.69%)
Apr 14, 2003 8.551 8.704 8.543 8.681 97,186 +0.19(+2.25%)
Apr 11, 2003 8.551 8.612 8.459 8.490 52,391 -0.08(-0.89%)
Apr 10, 2003 8.551 8.704 8.505 8.566 52,784 +0.05(+0.54%)
Apr 09, 2003 8.589 8.627 8.520 8.520 85,398 -0.09(-1.06%)
Apr 08, 2003 8.528 8.627 8.414 8.612 216,638 +0.08(+0.98%)
Apr 07, 2003 8.551 8.627 8.459 8.528 234,844 +0.05(+0.54%)
Apr 04, 2003 8.284 8.482 8.284 8.482 100,853 +0.16(+1.93%)
Apr 03, 2003 8.475 8.475 8.314 8.322 73,478 -0.11(-1.36%)
Apr 02, 2003 8.566 8.574 8.398 8.436 119,321 +0.02(+0.27%)
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.