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 (%)
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%)
Apr 01, 2003 8.257 8.425 8.226 8.425 70,893 +0.17(+2.04%)
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%)
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.