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

Excelerate Energy Inc Cl A (NY: EE )

17.16 -0.03 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 29, 2002 7.902 7.910 7.749 7.826 107,271 -0.15(-1.91%)
Nov 27, 2002 8.169 8.169 7.329 7.978 553,908 -0.18(-2.15%)
Nov 26, 2002 8.169 8.185 8.017 8.154 104,913 -0.02(-0.19%)
Nov 25, 2002 8.322 8.383 8.055 8.169 118,404 -0.23(-2.73%)
Nov 22, 2002 8.246 8.398 8.246 8.398 53,177 +0.11(+1.38%)
Nov 21, 2002 8.207 8.330 8.055 8.284 164,771 +0.04(+0.46%)
Nov 20, 2002 8.169 8.246 8.024 8.246 110,152 +0.11(+1.41%)
Nov 19, 2002 8.093 8.215 8.047 8.131 73,478 +0.08(+0.95%)
Nov 18, 2002 8.475 8.475 8.055 8.055 138,706 -0.38(-4.52%)
Nov 15, 2002 8.322 8.513 8.314 8.436 85,921 +0.08(+0.91%)
Nov 14, 2002 8.131 8.360 8.070 8.360 59,333 +0.29(+3.60%)
Nov 13, 2002 8.024 8.207 8.024 8.070 67,977 -0.02(-0.28%)
Nov 12, 2002 8.322 8.398 8.093 8.093 57,237 -0.15(-1.85%)
Nov 11, 2002 8.284 8.360 8.032 8.246 92,208 -0.08(-0.92%)
Nov 08, 2002 7.711 8.513 7.711 8.322 117,618 -0.21(-2.42%)
Nov 07, 2002 8.589 8.627 8.482 8.528 124,167 -0.14(-1.59%)
Nov 06, 2002 8.551 8.818 8.520 8.666 210,351 +0.05(+0.53%)
Nov 05, 2002 8.635 8.696 8.551 8.620 264,969 -0.02(-0.18%)
Nov 04, 2002 8.475 8.673 8.436 8.635 126,525 +0.16(+1.89%)
Nov 01, 2002 8.345 8.475 8.246 8.475 102,294 +0.13(+1.56%)
Oct 31, 2002 8.513 8.513 8.253 8.345 279,639 -0.13(-1.53%)
Oct 30, 2002 8.207 8.551 8.131 8.475 138,706 +0.27(+3.26%)
Oct 29, 2002 8.062 8.207 7.978 8.207 175,642 +0.14(+1.70%)
Oct 28, 2002 7.803 8.169 7.795 8.070 222,925 +0.31(+3.93%)
Oct 25, 2002 7.673 7.826 7.620 7.765 109,760 +0.05(+0.69%)
Oct 24, 2002 7.711 7.711 7.597 7.711 222,794 +0.11(+1.41%)
Oct 23, 2002 7.291 7.704 7.177 7.604 373,550 +0.27(+3.75%)
Oct 22, 2002 7.826 7.864 7.062 7.329 2,753,169 -0.88(-10.70%)
Oct 21, 2002 8.551 8.589 8.093 8.207 489,990 -0.53(-6.11%)
Oct 18, 2002 8.750 8.780 8.597 8.742 68,108 +0.05(+0.53%)
Oct 17, 2002 8.307 8.704 8.307 8.696 94,042 +0.47(+5.66%)
Oct 16, 2002 8.589 8.627 8.230 8.230 86,314 -0.32(-3.75%)
Oct 15, 2002 8.131 8.742 8.131 8.551 512,519 +0.42(+5.16%)
Oct 14, 2002 8.246 8.246 8.108 8.131 244,406 -0.08(-1.02%)
Oct 11, 2002 8.436 8.475 8.215 8.215 154,161 -0.18(-2.18%)
Oct 10, 2002 8.459 8.475 8.322 8.398 521,425 -0.03(-0.36%)
Oct 09, 2002 8.856 8.856 8.398 8.429 224,759 -0.43(-4.83%)
Oct 08, 2002 9.124 9.139 8.666 8.856 147,350 -0.31(-3.33%)
Oct 07, 2002 9.162 9.200 9.124 9.162 209,565 +0.08(+0.84%)
Oct 04, 2002 9.047 9.162 9.009 9.085 140,278 +0.00(+0.00%)
Oct 03, 2002 9.322 9.544 9.085 9.085 39,293 -0.23(-2.46%)
Oct 02, 2002 9.353 9.620 9.276 9.315 98,626 -0.04(-0.41%)
Oct 01, 2002 9.070 9.353 9.047 9.353 186,382 +0.28(+3.11%)
Sep 30, 2002 8.933 9.200 8.856 9.070 312,776 +0.06(+0.68%)
Sep 27, 2002 9.162 9.169 8.895 9.009 123,381 -0.20(-2.16%)
Sep 26, 2002 9.009 9.261 9.009 9.208 123,119 +0.24(+2.73%)
Sep 25, 2002 8.482 8.971 8.482 8.963 147,612 +0.48(+5.67%)
Sep 24, 2002 8.436 8.589 8.414 8.482 230,260 -0.04(-0.45%)
Sep 23, 2002 8.322 8.673 8.322 8.520 360,976 +0.12(+1.45%)
Sep 20, 2002 8.864 8.864 8.398 8.398 431,705 -0.46(-5.17%)
Sep 19, 2002 8.895 9.009 8.856 8.856 168,962 -0.10(-1.11%)
Sep 18, 2002 8.895 9.085 8.879 8.956 181,667 +0.06(+0.69%)
Sep 17, 2002 9.009 9.009 8.780 8.895 157,305 -0.04(-0.43%)
Sep 16, 2002 8.971 9.047 8.849 8.933 148,136 -0.15(-1.68%)
Sep 13, 2002 8.933 9.116 8.933 9.085 141,718 +0.11(+1.28%)
Sep 12, 2002 8.895 9.009 8.895 8.971 631,709 -0.04(-0.42%)
Sep 11, 2002 9.085 9.124 9.009 9.009 29,601 -0.15(-1.67%)
Sep 10, 2002 9.315 9.315 9.116 9.162 165,818 -0.15(-1.64%)
Sep 09, 2002 9.276 9.391 9.047 9.315 249,252 +0.08(+0.91%)
Sep 06, 2002 9.009 9.284 9.009 9.231 282,913 +0.30(+3.33%)
Sep 05, 2002 8.856 9.139 8.780 8.933 84,874 +0.05(+0.52%)
Sep 04, 2002 8.933 9.047 8.887 8.887 86,314 -0.12(-1.36%)
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.