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

Excelerate Energy Inc Cl A (NY: EE )

18.63 +0.27 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 31, 2003 8.946 8.946 8.831 8.846 150,537 -0.03(-0.34%)
Jul 30, 2003 8.946 8.969 8.831 8.877 244,181 -0.02(-0.17%)
Jul 29, 2003 9.160 9.167 8.846 8.892 183,757 -0.23(-2.51%)
Jul 28, 2003 9.167 9.175 8.992 9.122 77,034 -0.04(-0.42%)
Jul 25, 2003 9.175 9.252 9.145 9.160 274,394 +0.02(+0.25%)
Jul 24, 2003 9.045 9.190 9.045 9.137 187,681 +0.17(+1.88%)
Jul 23, 2003 9.175 9.175 8.946 8.969 67,879 -0.15(-1.59%)
Jul 22, 2003 9.007 9.137 8.908 9.114 69,056 +0.17(+1.88%)
Jul 21, 2003 9.037 9.129 8.930 8.946 115,224 -0.17(-1.85%)
Jul 18, 2003 9.099 9.175 9.022 9.114 83,181 +0.09(+1.02%)
Jul 17, 2003 9.252 9.328 9.022 9.022 188,073 -0.29(-3.12%)
Jul 16, 2003 9.359 9.466 9.252 9.313 66,832 +0.03(+0.33%)
Jul 15, 2003 9.481 9.481 9.229 9.282 28,381 -0.12(-1.30%)
Jul 14, 2003 9.557 9.557 9.343 9.405 48,130 -0.08(-0.81%)
Jul 11, 2003 9.389 9.550 9.389 9.481 65,263 +0.10(+1.06%)
Jul 10, 2003 9.450 9.481 9.290 9.382 139,943 -0.14(-1.45%)
Jul 09, 2003 9.412 9.596 9.412 9.519 213,315 +0.04(+0.40%)
Jul 08, 2003 9.489 9.504 9.405 9.481 105,023 +0.07(+0.73%)
Jul 07, 2003 9.450 9.557 9.343 9.412 131,442 +0.04(+0.41%)
Jul 03, 2003 9.389 9.519 9.374 9.374 60,162 -0.07(-0.73%)
Jul 02, 2003 9.389 9.450 9.366 9.443 227,833 +0.05(+0.57%)
Jul 01, 2003 9.427 9.466 9.259 9.389 181,141 -0.04(-0.41%)
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%)
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.