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 (%)
Nov 28, 2003 9.755 9.839 9.709 9.709 49,311 -0.04(-0.39%)
Nov 26, 2003 9.709 9.748 9.656 9.748 74,033 +0.08(+0.79%)
Nov 25, 2003 9.557 9.732 9.557 9.671 167,947 +0.08(+0.80%)
Nov 24, 2003 9.381 9.824 9.381 9.595 674,407 +0.28(+2.95%)
Nov 21, 2003 9.388 9.388 9.297 9.320 127,268 +0.01(+0.08%)
Nov 20, 2003 9.297 9.312 9.190 9.312 264,478 +0.08(+0.91%)
Nov 19, 2003 9.174 9.297 9.151 9.228 396,456 +0.05(+0.50%)
Nov 18, 2003 9.327 9.358 9.243 9.182 161,277 -0.13(-1.40%)
Nov 17, 2003 9.121 9.312 9.083 9.312 348,191 +0.18(+1.92%)
Nov 14, 2003 9.029 9.151 8.937 9.136 339,034 +0.15(+1.70%)
Nov 13, 2003 9.021 9.021 8.868 8.983 581,800 -0.11(-1.18%)
Nov 12, 2003 9.151 9.266 9.083 9.090 263,301 -0.06(-0.67%)
Nov 11, 2003 9.274 9.297 9.121 9.151 1,977,442 -0.18(-1.97%)
Nov 10, 2003 9.404 9.404 9.327 9.335 130,408 -0.06(-0.65%)
Nov 07, 2003 9.427 9.442 9.381 9.396 475,329 -0.03(-0.32%)
Nov 06, 2003 9.365 9.442 9.312 9.427 110,264 -0.02(-0.16%)
Nov 05, 2003 9.381 9.442 9.266 9.442 137,209 +0.05(+0.49%)
Nov 04, 2003 9.381 9.450 9.381 9.396 270,069 -0.09(-0.97%)
Nov 03, 2003 9.396 9.518 9.396 9.488 156,568 +0.21(+2.22%)
Oct 31, 2003 9.396 9.396 9.243 9.281 207,188 -0.04(-0.41%)
Oct 30, 2003 9.297 9.457 9.297 9.320 90,644 +0.04(+0.41%)
Oct 29, 2003 9.197 9.365 9.197 9.281 113,011 +0.01(+0.08%)
Oct 28, 2003 9.228 9.327 9.213 9.274 100,454 +0.00(+0.00%)
Oct 27, 2003 9.235 9.373 9.174 9.274 81,227 +0.10(+1.08%)
Oct 24, 2003 9.258 9.258 9.060 9.174 536,543 -0.08(-0.91%)
Oct 23, 2003 9.174 9.365 9.174 9.258 152,513 +0.03(+0.33%)
Oct 22, 2003 9.228 9.266 9.060 9.228 121,252 -0.08(-0.82%)
Oct 21, 2003 9.235 9.365 9.235 9.304 63,176 +0.09(+1.00%)
Oct 20, 2003 9.274 9.289 9.213 9.213 94,961 +0.11(+1.18%)
Oct 17, 2003 9.304 9.327 9.105 9.105 119,420 -0.18(-1.89%)
Oct 16, 2003 9.251 9.327 9.228 9.281 50,489 +0.07(+0.75%)
Oct 15, 2003 9.388 9.388 9.174 9.213 73,902 -0.13(-1.39%)
Oct 14, 2003 9.266 9.358 9.251 9.342 84,497 +0.06(+0.66%)
Oct 13, 2003 9.289 9.358 9.228 9.281 83,843 -0.01(-0.08%)
Oct 10, 2003 9.251 9.304 9.190 9.289 72,332 -0.01(-0.08%)
Oct 09, 2003 9.197 9.342 9.197 9.297 93,783 +0.10(+1.08%)
Oct 08, 2003 9.197 9.258 9.190 9.197 88,682 -0.05(-0.50%)
Oct 07, 2003 9.098 9.258 9.090 9.243 832,022 +0.13(+1.43%)
Oct 06, 2003 9.098 9.159 9.014 9.113 106,994 -0.05(-0.58%)
Oct 03, 2003 9.136 9.174 9.098 9.167 110,134 +0.06(+0.67%)
Oct 02, 2003 8.945 9.105 8.945 9.105 303,849 +0.08(+0.93%)
Oct 01, 2003 8.884 9.021 8.868 9.021 278,605 +0.19(+2.16%)
Sep 30, 2003 8.731 8.907 8.601 8.830 229,424 +0.04(+0.43%)
Sep 29, 2003 8.501 8.830 8.501 8.792 226,154 +0.27(+3.14%)
Sep 26, 2003 8.654 8.677 8.517 8.524 296,917 -0.13(-1.50%)
Sep 25, 2003 8.731 8.846 8.654 8.654 610,184 -0.12(-1.39%)
Sep 24, 2003 9.098 9.113 8.777 8.777 76,910 -0.31(-3.45%)
Sep 23, 2003 8.945 9.029 8.907 9.090 505,413 +0.21(+2.32%)
Sep 22, 2003 8.792 8.838 8.769 8.884 1,115,205 +0.04(+0.43%)
Sep 19, 2003 8.953 8.968 8.868 8.846 171,610 -0.14(-1.53%)
Sep 18, 2003 8.792 8.983 8.754 8.983 117,458 +0.18(+2.09%)
Sep 17, 2003 8.723 8.830 8.700 8.800 57,029 +0.01(+0.09%)
Sep 16, 2003 8.639 8.807 8.639 8.792 207,842 +0.09(+1.05%)
Sep 15, 2003 8.639 8.792 8.593 8.700 93,914 +0.00(+0.00%)
Sep 12, 2003 8.662 8.754 8.654 8.700 82,796 -0.02(-0.18%)
Sep 11, 2003 8.846 8.846 8.716 8.716 179,981 -0.08(-0.87%)
Sep 10, 2003 8.976 8.991 8.792 8.792 392,793 -0.24(-2.71%)
Sep 09, 2003 9.098 9.128 8.976 9.037 50,881 -0.02(-0.17%)
Sep 08, 2003 9.044 9.167 8.976 9.052 191,622 +0.08(+0.85%)
Sep 05, 2003 9.021 9.174 8.937 8.976 131,977 -0.09(-1.01%)
Sep 04, 2003 8.953 9.098 8.899 9.067 103,855 +0.16(+1.80%)
Sep 03, 2003 8.777 8.968 8.754 8.907 75,079 +0.08(+0.95%)
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.