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

Excelerate Energy Inc Cl A (NY: EE )

18.65 +0.02 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2002 8.448 8.677 8.410 8.410 214,774 -0.10(-1.17%)
Dec 30, 2002 8.410 8.593 8.372 8.509 300,448 +0.10(+1.18%)
Dec 27, 2002 8.295 8.501 8.280 8.410 416,338 +0.11(+1.38%)
Dec 26, 2002 8.142 8.494 8.142 8.295 120,467 +0.21(+2.65%)
Dec 24, 2002 8.196 8.402 7.966 8.081 184,821 -0.22(-2.67%)
Dec 23, 2002 8.570 8.685 8.219 8.303 242,111 -0.28(-3.21%)
Dec 20, 2002 8.677 8.784 8.524 8.578 263,170 -0.02(-0.27%)
Dec 19, 2002 8.540 8.601 8.471 8.601 136,686 +0.02(+0.27%)
Dec 18, 2002 8.601 8.677 8.486 8.578 140,872 -0.07(-0.80%)
Dec 17, 2002 8.501 8.647 8.448 8.647 396,587 +0.12(+1.43%)
Dec 16, 2002 8.448 8.555 8.410 8.524 104,509 +0.11(+1.36%)
Dec 13, 2002 8.486 8.555 8.410 8.410 140,872 -0.15(-1.79%)
Dec 12, 2002 8.410 8.639 8.410 8.563 101,632 +0.09(+1.08%)
Dec 11, 2002 8.624 8.700 8.410 8.471 100,193 -0.21(-2.38%)
Dec 10, 2002 8.486 8.754 8.440 8.677 221,183 +0.19(+2.25%)
Dec 09, 2002 8.180 8.524 8.180 8.486 215,820 +0.28(+3.35%)
Dec 06, 2002 7.783 8.456 8.203 8.211 393,186 -0.28(-3.33%)
Dec 05, 2002 7.783 8.563 7.638 8.494 823,258 +0.66(+8.39%)
Dec 04, 2002 7.798 7.989 7.798 7.836 363,363 +0.08(+0.99%)
Dec 03, 2002 7.821 8.066 7.722 7.760 345,444 -0.06(-0.78%)
Dec 02, 2002 7.836 7.966 7.798 7.821 265,263 -0.02(-0.20%)
Nov 29, 2002 7.913 7.920 7.760 7.836 107,125 -0.15(-1.91%)
Nov 27, 2002 8.180 8.180 7.339 7.989 553,155 -0.18(-2.15%)
Nov 26, 2002 8.180 8.196 8.027 8.165 104,771 -0.02(-0.19%)
Nov 25, 2002 8.333 8.394 8.066 8.180 118,243 -0.23(-2.73%)
Nov 22, 2002 8.257 8.410 8.257 8.410 53,105 +0.11(+1.38%)
Nov 21, 2002 8.219 8.341 8.066 8.295 164,547 +0.04(+0.46%)
Nov 20, 2002 8.180 8.257 8.035 8.257 110,003 +0.11(+1.41%)
Nov 19, 2002 8.104 8.226 8.058 8.142 73,379 +0.08(+0.95%)
Nov 18, 2002 8.486 8.486 8.066 8.066 138,517 -0.38(-4.52%)
Nov 15, 2002 8.333 8.524 8.326 8.448 85,805 +0.08(+0.91%)
Nov 14, 2002 8.142 8.372 8.081 8.372 59,252 +0.29(+3.60%)
Nov 13, 2002 8.035 8.219 8.035 8.081 67,885 -0.02(-0.28%)
Nov 12, 2002 8.333 8.410 8.104 8.104 57,159 -0.15(-1.85%)
Nov 11, 2002 8.295 8.372 8.043 8.257 92,083 -0.08(-0.92%)
Nov 08, 2002 7.722 8.524 7.722 8.333 117,458 -0.21(-2.42%)
Nov 07, 2002 8.601 8.639 8.494 8.540 123,998 -0.14(-1.59%)
Nov 06, 2002 8.563 8.830 8.532 8.677 210,065 +0.05(+0.53%)
Nov 05, 2002 8.647 8.708 8.563 8.631 264,609 -0.02(-0.18%)
Nov 04, 2002 8.486 8.685 8.448 8.647 126,353 +0.16(+1.89%)
Nov 01, 2002 8.356 8.486 8.257 8.486 102,155 +0.13(+1.56%)
Oct 31, 2002 8.524 8.524 8.264 8.356 279,259 -0.13(-1.53%)
Oct 30, 2002 8.219 8.563 8.142 8.486 138,517 +0.27(+3.26%)
Oct 29, 2002 8.073 8.219 7.989 8.219 175,403 +0.14(+1.70%)
Oct 28, 2002 7.813 8.180 7.806 8.081 222,622 +0.31(+3.93%)
Oct 25, 2002 7.683 7.836 7.630 7.775 109,610 +0.05(+0.69%)
Oct 24, 2002 7.722 7.722 7.607 7.722 222,491 +0.11(+1.41%)
Oct 23, 2002 7.301 7.714 7.187 7.615 373,043 +0.28(+3.75%)
Oct 22, 2002 7.836 7.875 7.072 7.339 2,749,427 -0.88(-10.70%)
Oct 21, 2002 8.563 8.601 8.104 8.219 489,324 -0.54(-6.11%)
Oct 18, 2002 8.761 8.792 8.609 8.754 68,016 +0.05(+0.53%)
Oct 17, 2002 8.318 8.716 8.318 8.708 93,914 +0.47(+5.66%)
Oct 16, 2002 8.601 8.639 8.242 8.242 86,197 -0.32(-3.75%)
Oct 15, 2002 8.142 8.754 8.142 8.563 511,822 +0.42(+5.16%)
Oct 14, 2002 8.257 8.257 8.119 8.142 244,073 -0.08(-1.02%)
Oct 11, 2002 8.448 8.486 8.226 8.226 153,952 -0.18(-2.18%)
Oct 10, 2002 8.471 8.486 8.333 8.410 520,716 -0.03(-0.36%)
Oct 09, 2002 8.868 8.868 8.410 8.440 224,453 -0.43(-4.83%)
Oct 08, 2002 9.136 9.151 8.677 8.868 147,150 -0.31(-3.33%)
Oct 07, 2002 9.174 9.213 9.136 9.174 209,280 +0.08(+0.84%)
Oct 04, 2002 9.060 9.174 9.021 9.098 140,087 +0.00(+0.00%)
Oct 03, 2002 9.335 9.557 9.098 9.098 39,240 -0.23(-2.46%)
Oct 02, 2002 9.365 9.633 9.289 9.327 98,492 -0.04(-0.41%)
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.