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 (%)
Sep 30, 2003 8.731 8.907 8.601 8.830 229,424 +0.04(+0.43%)
Sep 29, 2003 8.501 8.830 8.501 8.792 226,154 +0.27(+3.14%)
Sep 26, 2003 8.654 8.677 8.517 8.524 296,917 -0.13(-1.50%)
Sep 25, 2003 8.731 8.846 8.654 8.654 610,184 -0.12(-1.39%)
Sep 24, 2003 9.098 9.113 8.777 8.777 76,910 -0.31(-3.45%)
Sep 23, 2003 8.945 9.029 8.907 9.090 505,413 +0.21(+2.32%)
Sep 22, 2003 8.792 8.838 8.769 8.884 1,115,205 +0.04(+0.43%)
Sep 19, 2003 8.953 8.968 8.868 8.846 171,610 -0.14(-1.53%)
Sep 18, 2003 8.792 8.983 8.754 8.983 117,458 +0.18(+2.09%)
Sep 17, 2003 8.723 8.830 8.700 8.800 57,029 +0.01(+0.09%)
Sep 16, 2003 8.639 8.807 8.639 8.792 207,842 +0.09(+1.05%)
Sep 15, 2003 8.639 8.792 8.593 8.700 93,914 +0.00(+0.00%)
Sep 12, 2003 8.662 8.754 8.654 8.700 82,796 -0.02(-0.18%)
Sep 11, 2003 8.846 8.846 8.716 8.716 179,981 -0.08(-0.87%)
Sep 10, 2003 8.976 8.991 8.792 8.792 392,793 -0.24(-2.71%)
Sep 09, 2003 9.098 9.128 8.976 9.037 50,881 -0.02(-0.17%)
Sep 08, 2003 9.044 9.167 8.976 9.052 191,622 +0.08(+0.85%)
Sep 05, 2003 9.021 9.174 8.937 8.976 131,977 -0.09(-1.01%)
Sep 04, 2003 8.953 9.098 8.899 9.067 103,855 +0.16(+1.80%)
Sep 03, 2003 8.777 8.968 8.754 8.907 75,079 +0.08(+0.95%)
Sep 02, 2003 8.532 8.830 8.524 8.823 180,897 +0.30(+3.50%)
Aug 29, 2003 8.524 8.662 8.524 8.524 85,412 -0.05(-0.62%)
Aug 28, 2003 8.624 8.677 8.456 8.578 113,142 +0.01(+0.09%)
Aug 27, 2003 8.731 8.739 8.570 8.570 127,138 -0.11(-1.23%)
Aug 26, 2003 8.677 8.716 8.501 8.677 162,454 +0.00(+0.00%)
Aug 25, 2003 8.754 8.754 8.677 8.677 87,374 -0.12(-1.39%)
Aug 22, 2003 9.098 9.113 8.647 8.800 148,589 -0.37(-4.08%)
Aug 21, 2003 9.014 9.182 8.983 9.174 184,167 +0.24(+2.65%)
Aug 20, 2003 8.777 8.960 8.731 8.937 70,109 +0.16(+1.83%)
Aug 19, 2003 8.700 8.777 8.654 8.777 98,492 +0.12(+1.41%)
Aug 18, 2003 8.639 8.723 8.563 8.654 88,551 +0.04(+0.44%)
Aug 15, 2003 8.693 8.769 8.616 8.616 32,046 -0.08(-0.88%)
Aug 14, 2003 8.647 8.723 8.578 8.693 85,805 +0.08(+0.89%)
Aug 13, 2003 8.639 8.700 8.601 8.616 105,556 -0.06(-0.70%)
Aug 12, 2003 8.532 8.716 8.448 8.677 205,618 +0.18(+2.16%)
Aug 11, 2003 8.372 8.494 8.372 8.494 166,247 +0.15(+1.83%)
Aug 08, 2003 8.448 8.448 8.333 8.341 149,897 -0.06(-0.73%)
Aug 07, 2003 8.440 8.517 8.333 8.402 165,201 -0.02(-0.27%)
Aug 06, 2003 8.524 8.532 8.417 8.425 136,032 -0.15(-1.78%)
Aug 05, 2003 8.616 8.700 8.563 8.578 341,912 -0.04(-0.44%)
Aug 04, 2003 8.662 8.716 8.601 8.616 443,544 -0.05(-0.53%)
Aug 01, 2003 8.807 8.838 8.647 8.662 247,997 -0.18(-2.07%)
Jul 31, 2003 8.945 8.945 8.830 8.846 150,551 -0.03(-0.34%)
Jul 30, 2003 8.945 8.968 8.830 8.876 244,204 -0.02(-0.17%)
Jul 29, 2003 9.159 9.167 8.846 8.891 183,774 -0.23(-2.51%)
Jul 28, 2003 9.167 9.174 8.991 9.121 77,041 -0.04(-0.42%)
Jul 25, 2003 9.174 9.251 9.144 9.159 274,419 +0.02(+0.25%)
Jul 24, 2003 9.044 9.190 9.044 9.136 187,698 +0.17(+1.88%)
Jul 23, 2003 9.174 9.174 8.945 8.968 67,885 -0.15(-1.59%)
Jul 22, 2003 9.006 9.136 8.907 9.113 69,062 +0.17(+1.88%)
Jul 21, 2003 9.037 9.128 8.930 8.945 115,235 -0.17(-1.85%)
Jul 18, 2003 9.098 9.174 9.021 9.113 83,189 +0.09(+1.02%)
Jul 17, 2003 9.251 9.327 9.021 9.021 188,091 -0.29(-3.12%)
Jul 16, 2003 9.358 9.465 9.251 9.312 66,839 +0.03(+0.33%)
Jul 15, 2003 9.480 9.480 9.228 9.281 28,383 -0.12(-1.30%)
Jul 14, 2003 9.557 9.557 9.342 9.404 48,134 -0.08(-0.81%)
Jul 11, 2003 9.388 9.549 9.388 9.480 65,269 +0.10(+1.06%)
Jul 10, 2003 9.450 9.480 9.289 9.381 139,956 -0.14(-1.45%)
Jul 09, 2003 9.411 9.595 9.411 9.518 213,335 +0.04(+0.40%)
Jul 08, 2003 9.488 9.503 9.404 9.480 105,032 +0.07(+0.73%)
Jul 07, 2003 9.450 9.557 9.342 9.411 131,454 +0.04(+0.41%)
Jul 03, 2003 9.388 9.518 9.373 9.373 60,168 -0.07(-0.73%)
Jul 02, 2003 9.388 9.450 9.365 9.442 227,854 +0.05(+0.57%)
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.