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

Excelerate Energy Inc Cl A (NY: EE )

19.06 -0.49 (-2.51%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 9.205 9.557 9.205 9.427 355,908 +0.21(+2.24%)
Jun 27, 2003 9.159 9.480 9.151 9.220 100,978 +0.01(+0.08%)
Jun 26, 2003 9.182 9.289 9.174 9.213 156,699 +0.03(+0.33%)
Jun 25, 2003 9.251 9.289 9.174 9.182 324,254 -0.02(-0.17%)
Jun 24, 2003 9.136 9.289 9.136 9.197 112,096 +0.13(+1.43%)
Jun 23, 2003 9.190 9.213 9.044 9.067 101,239 -0.07(-0.75%)
Jun 20, 2003 9.274 9.350 9.098 9.136 112,096 -0.11(-1.16%)
Jun 19, 2003 9.289 9.365 9.213 9.243 99,146 -0.03(-0.33%)
Jun 18, 2003 9.159 9.335 9.159 9.274 102,940 +0.08(+0.92%)
Jun 17, 2003 9.174 9.258 9.060 9.190 70,109 +0.05(+0.59%)
Jun 16, 2003 8.983 9.151 8.983 9.136 183,643 +0.12(+1.36%)
Jun 13, 2003 9.174 9.174 9.014 9.014 108,172 -0.15(-1.67%)
Jun 12, 2003 9.251 9.258 9.113 9.167 340,996 -0.08(-0.91%)
Jun 11, 2003 9.174 9.281 9.136 9.251 141,395 +0.03(+0.33%)
Jun 10, 2003 9.128 9.281 9.128 9.220 534,581 +0.05(+0.50%)
Jun 09, 2003 9.251 9.304 8.983 9.174 176,711 -0.11(-1.15%)
Jun 06, 2003 9.365 9.495 9.274 9.281 158,007 -0.02(-0.16%)
Jun 05, 2003 9.327 9.427 9.220 9.297 131,062 +0.02(+0.25%)
Jun 04, 2003 9.159 9.327 9.136 9.274 168,994 +0.14(+1.51%)
Jun 03, 2003 9.098 9.213 9.037 9.136 199,209 +0.00(+0.00%)
Jun 02, 2003 9.044 9.174 9.044 9.136 499,265 +0.04(+0.42%)
May 30, 2003 8.945 9.136 8.945 9.098 229,162 +0.21(+2.41%)
May 29, 2003 8.792 8.976 8.777 8.884 235,571 +0.09(+1.04%)
May 28, 2003 8.792 8.846 8.761 8.792 211,896 -0.03(-0.35%)
May 27, 2003 8.777 8.876 8.716 8.823 308,820 +0.09(+1.05%)
May 23, 2003 8.716 8.800 8.716 8.731 502,535 -0.01(-0.09%)
May 22, 2003 8.739 8.746 8.639 8.739 188,875 -0.04(-0.44%)
May 21, 2003 8.639 8.777 8.609 8.777 90,644 +0.10(+1.15%)
May 20, 2003 8.654 8.723 8.486 8.677 126,876 +0.05(+0.62%)
May 19, 2003 8.601 8.670 8.563 8.624 75,733 +0.02(+0.27%)
May 16, 2003 8.677 8.876 8.601 8.601 524,640 -0.15(-1.75%)
May 15, 2003 8.792 8.884 8.754 8.754 199,601 -0.02(-0.17%)
May 14, 2003 8.945 8.976 8.769 8.769 214,120 -0.14(-1.55%)
May 13, 2003 8.930 8.983 8.891 8.907 85,935 -0.05(-0.51%)
May 12, 2003 8.777 8.976 8.777 8.953 66,577 +0.16(+1.83%)
May 09, 2003 8.677 8.792 8.662 8.792 145,973 +0.15(+1.77%)
May 08, 2003 8.547 8.792 8.486 8.639 124,914 +0.05(+0.62%)
May 07, 2003 8.601 8.662 8.540 8.586 126,222 -0.02(-0.18%)
May 06, 2003 8.601 8.601 8.563 8.601 245,381 +0.00(+0.00%)
May 05, 2003 8.716 8.716 8.570 8.601 232,694 -0.08(-0.88%)
May 02, 2003 8.639 8.716 8.639 8.677 262,647 -0.01(-0.09%)
May 01, 2003 8.670 8.769 8.509 8.685 205,356 +0.02(+0.18%)
Apr 30, 2003 8.471 8.739 8.471 8.670 115,627 +0.17(+1.98%)
Apr 29, 2003 8.563 8.670 8.501 8.501 180,635 -0.10(-1.16%)
Apr 28, 2003 8.547 8.654 8.540 8.601 188,614 +0.09(+1.08%)
Apr 25, 2003 8.647 8.647 8.501 8.509 81,619 -0.12(-1.42%)
Apr 24, 2003 8.723 8.746 8.624 8.631 252,968 -0.14(-1.57%)
Apr 23, 2003 8.868 8.907 8.754 8.769 122,560 -0.10(-1.12%)
Apr 22, 2003 8.800 8.945 8.792 8.868 114,450 +0.04(+0.43%)
Apr 21, 2003 8.716 8.830 8.677 8.830 32,830 +0.12(+1.40%)
Apr 17, 2003 8.891 8.891 8.677 8.708 73,248 -0.15(-1.73%)
Apr 16, 2003 9.090 9.090 8.754 8.861 86,066 -0.15(-1.70%)
Apr 15, 2003 8.754 9.060 8.685 9.014 78,349 +0.32(+3.69%)
Apr 14, 2003 8.563 8.716 8.555 8.693 97,053 +0.19(+2.25%)
Apr 11, 2003 8.563 8.624 8.471 8.501 52,320 -0.08(-0.89%)
Apr 10, 2003 8.563 8.716 8.517 8.578 52,712 +0.05(+0.54%)
Apr 09, 2003 8.601 8.639 8.532 8.532 85,281 -0.09(-1.06%)
Apr 08, 2003 8.540 8.639 8.425 8.624 216,344 +0.08(+0.98%)
Apr 07, 2003 8.563 8.639 8.471 8.540 234,525 +0.05(+0.54%)
Apr 04, 2003 8.295 8.494 8.295 8.494 100,716 +0.16(+1.93%)
Apr 03, 2003 8.486 8.486 8.326 8.333 73,379 -0.11(-1.36%)
Apr 02, 2003 8.578 8.586 8.410 8.448 119,159 +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.