Excelerate Energy Inc Cl A (NY: EE )

18.66 -0.22 (-1.17%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 8.907 9.220 8.907 8.983 116,020 +0.05(+0.60%)
Aug 29, 2002 8.945 9.021 8.868 8.930 61,345 -0.02(-0.26%)
Aug 28, 2002 9.021 9.136 8.953 8.953 178,150 -0.21(-2.25%)
Aug 27, 2002 9.404 9.442 9.159 9.159 199,732 -0.28(-3.00%)
Aug 26, 2002 9.098 9.442 9.060 9.442 159,445 +0.42(+4.66%)
Aug 23, 2002 9.060 9.098 8.937 9.021 94,830 -0.04(-0.42%)
Aug 22, 2002 9.251 9.251 8.945 9.060 181,812 -0.25(-2.71%)
Aug 21, 2002 8.945 9.365 8.945 9.312 147,281 +0.37(+4.10%)
Aug 20, 2002 8.868 8.998 8.846 8.945 176,711 -0.11(-1.27%)
Aug 16, 2002 9.060 9.174 8.754 9.060 281,090 -0.06(-0.67%)
Aug 15, 2002 9.174 9.213 9.098 9.121 669,567 +0.02(+0.17%)
Aug 14, 2002 8.609 9.258 8.601 9.105 1,611,854 -0.68(-6.95%)
Aug 13, 2002 10.47 10.47 9.786 9.786 83,058 -0.69(-6.57%)
Aug 12, 2002 10.15 10.63 9.977 10.47 97,577 +0.63(+6.37%)
Aug 07, 2002 9.824 9.901 9.709 9.847 192,015 +0.10(+1.02%)
Aug 06, 2002 9.771 9.901 9.748 9.748 452,831 +0.00(+0.00%)
Aug 05, 2002 9.862 10.09 9.748 9.748 549,362 -0.19(-1.92%)
Aug 02, 2002 10.28 10.33 9.939 9.939 88,290 -0.34(-3.27%)
Aug 01, 2002 10.05 10.36 10.05 10.28 96,792 +0.22(+2.21%)
Jul 31, 2002 10.16 10.24 10.02 10.05 11,314,246 -0.04(-0.38%)
Jul 30, 2002 10.24 10.24 9.832 10.09 368,203 -0.20(-1.93%)
Jul 29, 2002 10.19 10.32 9.771 10.29 287,630 +0.29(+2.91%)
Jul 26, 2002 9.862 10.08 9.786 10.000 130,931 -0.02(-0.15%)
Jul 25, 2002 9.977 10.18 9.794 10.02 126,091 +0.08(+0.77%)
Jul 24, 2002 8.868 9.939 8.486 9.939 512,607 +0.99(+11.11%)
Jul 23, 2002 9.709 9.709 8.601 8.945 316,275 -0.69(-7.14%)
Jul 22, 2002 9.060 9.633 9.021 9.633 143,226 +0.46(+5.00%)
Jul 19, 2002 9.327 9.671 9.159 9.174 292,993 -0.61(-6.25%)
Jul 17, 2002 9.755 9.969 9.480 9.786 285,929 -0.08(-0.78%)
Jul 12, 2002 9.901 9.969 9.748 9.862 142,180 -0.08(-0.77%)
Jul 11, 2002 9.901 10.13 9.633 9.939 262,909 +0.00(+0.00%)
Jul 10, 2002 10.21 10.21 9.939 9.939 266,179 -0.34(-3.27%)
Jul 09, 2002 10.40 10.51 10.28 10.28 68,539 -0.16(-1.54%)
Jul 08, 2002 10.67 10.67 10.36 10.44 78,087 -0.23(-2.15%)
Jul 05, 2002 10.36 10.67 10.32 10.67 43,164 +0.34(+3.33%)
Jul 04, 2002 10.56 10.59 10.09 10.32 328,309 +0.00(+0.00%)
Jul 03, 2002 10.56 10.59 10.09 10.32 328,309 -0.24(-2.24%)
Jul 02, 2002 10.67 10.73 10.55 10.56 108,302 -0.27(-2.47%)
Jul 01, 2002 10.67 11.53 10.63 10.83 151,467 +0.24(+2.24%)
Jun 28, 2002 10.78 11.09 10.59 10.59 204,833 -0.23(-2.12%)
Jun 27, 2002 10.86 10.97 10.63 10.82 161,538 -0.05(-0.42%)
Jun 26, 2002 10.44 11.00 10.32 10.86 168,340 +0.35(+3.35%)
Jun 25, 2002 10.74 10.82 10.44 10.51 510,122 -0.31(-2.83%)
Jun 21, 2002 10.93 10.97 10.63 10.82 228,377 +0.15(+1.36%)
Jun 20, 2002 10.24 10.89 10.24 10.67 163,239 +0.58(+5.76%)
Jun 19, 2002 11.09 11.24 10.09 10.09 208,757 -0.96(-8.65%)
Jun 18, 2002 10.78 11.05 10.74 11.05 137,471 +0.34(+3.21%)
Jun 17, 2002 10.42 10.70 10.31 10.70 63,830 +0.21(+1.97%)
Jun 14, 2002 10.09 10.67 10.02 10.50 326,870 +0.56(+5.62%)
Jun 12, 2002 10.02 10.13 9.748 9.939 161,277 -0.02(-0.23%)
Jun 11, 2002 10.02 10.16 9.931 9.962 242,111 -0.09(-0.91%)
Jun 10, 2002 10.13 10.20 10.02 10.05 315,098 -0.15(-1.50%)
Jun 07, 2002 10.17 10.23 10.09 10.21 241,196 +0.04(+0.38%)
Jun 06, 2002 10.21 10.47 10.15 10.17 313,005 -0.01(-0.07%)
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.