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 9.206 9.557 9.206 9.427 355,875 +0.21(+2.24%)
Jun 27, 2003 9.160 9.481 9.152 9.221 100,968 +0.01(+0.08%)
Jun 26, 2003 9.183 9.290 9.175 9.213 156,684 +0.03(+0.33%)
Jun 25, 2003 9.252 9.290 9.175 9.183 324,224 -0.02(-0.17%)
Jun 24, 2003 9.137 9.290 9.137 9.198 112,085 +0.13(+1.43%)
Jun 23, 2003 9.190 9.213 9.045 9.068 101,230 -0.07(-0.75%)
Jun 20, 2003 9.275 9.351 9.099 9.137 112,085 -0.11(-1.16%)
Jun 19, 2003 9.290 9.366 9.213 9.244 99,137 -0.03(-0.33%)
Jun 18, 2003 9.160 9.336 9.160 9.275 102,930 +0.08(+0.92%)
Jun 17, 2003 9.175 9.259 9.060 9.190 70,102 +0.05(+0.59%)
Jun 16, 2003 8.984 9.152 8.984 9.137 183,626 +0.12(+1.36%)
Jun 13, 2003 9.175 9.175 9.015 9.015 108,162 -0.15(-1.67%)
Jun 12, 2003 9.252 9.259 9.114 9.167 340,965 -0.08(-0.91%)
Jun 11, 2003 9.175 9.282 9.137 9.252 141,382 +0.03(+0.33%)
Jun 10, 2003 9.129 9.282 9.129 9.221 534,532 +0.05(+0.50%)
Jun 09, 2003 9.252 9.305 8.984 9.175 176,695 -0.11(-1.15%)
Jun 06, 2003 9.366 9.496 9.275 9.282 157,992 -0.02(-0.16%)
Jun 05, 2003 9.328 9.427 9.221 9.297 131,050 +0.02(+0.25%)
Jun 04, 2003 9.160 9.328 9.137 9.275 168,978 +0.14(+1.51%)
Jun 03, 2003 9.099 9.213 9.037 9.137 199,190 +0.00(+0.00%)
Jun 02, 2003 9.045 9.175 9.045 9.137 499,219 +0.04(+0.42%)
May 30, 2003 8.946 9.137 8.946 9.099 229,141 +0.21(+2.41%)
May 29, 2003 8.793 8.976 8.778 8.885 235,549 +0.09(+1.04%)
May 28, 2003 8.793 8.846 8.762 8.793 211,877 -0.03(-0.35%)
May 27, 2003 8.778 8.877 8.716 8.823 308,791 +0.09(+1.05%)
May 23, 2003 8.716 8.800 8.716 8.732 502,489 -0.01(-0.09%)
May 22, 2003 8.739 8.747 8.640 8.739 188,858 -0.04(-0.44%)
May 21, 2003 8.640 8.778 8.609 8.778 90,636 +0.10(+1.15%)
May 20, 2003 8.655 8.724 8.487 8.678 126,864 +0.05(+0.62%)
May 19, 2003 8.602 8.670 8.563 8.625 75,726 +0.02(+0.27%)
May 16, 2003 8.678 8.877 8.602 8.602 524,592 -0.15(-1.75%)
May 15, 2003 8.793 8.885 8.755 8.755 199,583 -0.02(-0.17%)
May 14, 2003 8.946 8.976 8.770 8.770 214,100 -0.14(-1.55%)
May 13, 2003 8.930 8.984 8.892 8.908 85,927 -0.05(-0.51%)
May 12, 2003 8.778 8.976 8.778 8.953 66,571 +0.16(+1.83%)
May 09, 2003 8.678 8.793 8.663 8.793 145,959 +0.15(+1.77%)
May 08, 2003 8.548 8.793 8.487 8.640 124,902 +0.05(+0.62%)
May 07, 2003 8.602 8.663 8.541 8.586 126,210 -0.02(-0.18%)
May 06, 2003 8.602 8.602 8.563 8.602 245,359 +0.00(+0.00%)
May 05, 2003 8.716 8.716 8.571 8.602 232,672 -0.08(-0.88%)
May 02, 2003 8.640 8.716 8.640 8.678 262,623 -0.01(-0.09%)
May 01, 2003 8.670 8.770 8.510 8.686 205,337 +0.02(+0.18%)
Apr 30, 2003 8.472 8.739 8.472 8.670 115,616 +0.17(+1.98%)
Apr 29, 2003 8.563 8.670 8.502 8.502 180,618 -0.10(-1.16%)
Apr 28, 2003 8.548 8.655 8.541 8.602 188,596 +0.09(+1.08%)
Apr 25, 2003 8.648 8.648 8.502 8.510 81,611 -0.12(-1.42%)
Apr 24, 2003 8.724 8.747 8.625 8.632 252,944 -0.14(-1.57%)
Apr 23, 2003 8.869 8.908 8.755 8.770 122,548 -0.10(-1.12%)
Apr 22, 2003 8.800 8.946 8.793 8.869 114,439 +0.04(+0.43%)
Apr 21, 2003 8.716 8.831 8.678 8.831 32,827 +0.12(+1.40%)
Apr 17, 2003 8.892 8.892 8.678 8.709 73,241 -0.15(-1.73%)
Apr 16, 2003 9.091 9.091 8.755 8.862 86,058 -0.15(-1.70%)
Apr 15, 2003 8.755 9.060 8.686 9.015 78,342 +0.32(+3.69%)
Apr 14, 2003 8.563 8.716 8.556 8.693 97,045 +0.19(+2.25%)
Apr 11, 2003 8.563 8.625 8.472 8.502 52,315 -0.08(-0.89%)
Apr 10, 2003 8.563 8.716 8.518 8.579 52,707 +0.05(+0.54%)
Apr 09, 2003 8.602 8.640 8.533 8.533 85,274 -0.09(-1.06%)
Apr 08, 2003 8.541 8.640 8.426 8.625 216,324 +0.08(+0.98%)
Apr 07, 2003 8.563 8.640 8.472 8.541 234,503 +0.05(+0.54%)
Apr 04, 2003 8.296 8.495 8.296 8.495 100,707 +0.16(+1.93%)
Apr 03, 2003 8.487 8.487 8.326 8.334 73,372 -0.11(-1.36%)
Apr 02, 2003 8.579 8.586 8.411 8.449 119,148 +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.