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 (%)
Mar 31, 2003 8.448 8.547 8.257 8.257 367,549 -0.23(-2.70%)
Mar 28, 2003 8.586 8.601 8.486 8.486 78,349 -0.10(-1.16%)
Mar 27, 2003 8.333 8.586 8.318 8.586 124,260 +0.21(+2.56%)
Mar 26, 2003 8.356 8.547 8.356 8.372 158,007 -0.04(-0.45%)
Mar 25, 2003 8.448 8.555 8.410 8.410 177,757 -0.02(-0.27%)
Mar 24, 2003 8.448 8.471 8.349 8.433 143,618 -0.05(-0.63%)
Mar 21, 2003 8.295 8.486 8.272 8.486 188,614 +0.19(+2.30%)
Mar 20, 2003 8.180 8.341 8.180 8.295 104,248 +0.08(+1.02%)
Mar 19, 2003 8.410 8.410 8.188 8.211 188,875 -0.20(-2.36%)
Mar 18, 2003 8.318 8.433 8.242 8.410 193,846 +0.15(+1.85%)
Mar 17, 2003 8.027 8.326 8.027 8.257 91,691 +0.19(+2.37%)
Mar 14, 2003 8.012 8.157 7.959 8.066 75,602 +0.08(+0.96%)
Mar 13, 2003 7.913 8.066 7.898 7.989 57,944 +0.12(+1.55%)
Mar 12, 2003 7.783 8.020 7.768 7.867 167,947 +0.05(+0.68%)
Mar 11, 2003 7.875 7.943 7.798 7.813 80,180 -0.04(-0.49%)
Mar 10, 2003 7.844 7.951 7.760 7.852 88,944 -0.04(-0.48%)
Mar 07, 2003 7.752 7.959 7.722 7.890 106,340 +0.06(+0.78%)
Mar 06, 2003 7.989 8.020 7.798 7.829 275,727 -0.20(-2.48%)
Mar 05, 2003 7.989 8.081 7.982 8.027 158,137 +0.06(+0.77%)
Mar 04, 2003 7.989 8.119 7.936 7.966 93,914 +0.02(+0.19%)
Mar 03, 2003 7.951 7.997 7.882 7.951 208,757 +0.08(+0.97%)
Feb 28, 2003 7.966 7.997 7.852 7.875 135,247 -0.05(-0.67%)
Feb 27, 2003 7.951 7.989 7.844 7.928 172,656 -0.06(-0.77%)
Feb 26, 2003 7.982 8.089 7.982 7.989 112,750 -0.03(-0.38%)
Feb 25, 2003 7.974 8.081 7.798 8.020 159,838 +0.12(+1.55%)
Feb 24, 2003 8.249 8.318 7.890 7.898 138,125 -0.41(-4.97%)
Feb 21, 2003 8.394 8.410 8.280 8.310 179,589 -0.08(-0.91%)
Feb 20, 2003 8.180 8.410 8.142 8.387 341,650 +0.15(+1.86%)
Feb 19, 2003 8.524 8.524 8.203 8.234 158,661 -0.37(-4.27%)
Feb 18, 2003 8.372 8.654 8.257 8.601 91,167 +0.15(+1.72%)
Feb 14, 2003 8.196 8.517 8.196 8.456 71,678 +0.31(+3.85%)
Feb 13, 2003 8.257 8.364 8.135 8.142 74,948 -0.04(-0.47%)
Feb 12, 2003 8.394 8.448 8.180 8.180 127,792 -0.16(-1.92%)
Feb 11, 2003 8.372 8.456 8.280 8.341 104,509 -0.07(-0.82%)
Feb 10, 2003 8.027 8.410 7.989 8.410 70,370 +0.38(+4.76%)
Feb 07, 2003 8.219 8.272 8.027 8.027 153,821 -0.19(-2.33%)
Feb 06, 2003 8.479 8.639 8.188 8.219 86,197 -0.26(-3.07%)
Feb 05, 2003 8.677 8.677 8.448 8.479 74,948 -0.12(-1.42%)
Feb 04, 2003 8.433 8.792 8.417 8.601 117,720 +0.15(+1.81%)
Feb 03, 2003 8.563 8.677 8.410 8.448 172,525 -0.08(-0.90%)
Jan 31, 2003 8.563 8.639 8.448 8.524 75,079 +0.08(+0.90%)
Jan 30, 2003 8.410 8.601 8.410 8.448 96,399 -0.04(-0.45%)
Jan 29, 2003 8.364 8.540 8.226 8.486 71,940 +0.09(+1.09%)
Jan 28, 2003 8.295 8.586 8.295 8.394 135,509 +0.08(+0.92%)
Jan 27, 2003 8.524 8.547 8.318 8.318 105,817 -0.17(-1.98%)
Jan 24, 2003 8.593 8.677 8.471 8.486 138,910 -0.13(-1.51%)
Jan 23, 2003 8.639 8.716 8.609 8.616 221,052 +0.02(+0.27%)
Jan 22, 2003 8.792 8.792 8.593 8.593 51,927 -0.16(-1.83%)
Jan 21, 2003 8.868 8.884 8.754 8.754 73,902 -0.08(-0.87%)
Jan 17, 2003 9.075 9.075 8.830 8.830 98,623 -0.18(-2.04%)
Jan 16, 2003 8.907 9.136 8.907 9.014 53,889 +0.09(+1.03%)
Jan 15, 2003 9.075 9.167 8.838 8.922 131,454 -0.11(-1.19%)
Jan 14, 2003 8.792 9.083 8.792 9.029 1,065,501 +0.20(+2.25%)
Jan 13, 2003 8.800 9.014 8.792 8.830 447,337 +0.07(+0.79%)
Jan 10, 2003 8.807 8.899 8.754 8.761 170,956 -0.05(-0.52%)
Jan 09, 2003 8.907 9.136 8.807 8.807 192,799 -0.08(-0.86%)
Jan 08, 2003 8.731 8.976 8.731 8.884 70,632 +0.11(+1.31%)
Jan 07, 2003 8.868 8.891 8.578 8.769 1,245,221 -0.07(-0.78%)
Jan 06, 2003 8.639 8.945 8.609 8.838 161,407 +0.28(+3.21%)
Jan 03, 2003 9.021 9.021 8.563 8.563 83,843 -0.46(-5.08%)
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.