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

Excelerate Energy Inc Cl A (NY: EE )

18.65 +0.02 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2003 9.397 9.397 9.244 9.282 207,168 -0.04(-0.41%)
Oct 30, 2003 9.297 9.458 9.297 9.320 90,636 +0.04(+0.41%)
Oct 29, 2003 9.198 9.366 9.198 9.282 113,001 +0.01(+0.08%)
Oct 28, 2003 9.229 9.328 9.213 9.275 100,445 +0.00(+0.00%)
Oct 27, 2003 9.236 9.374 9.175 9.275 81,219 +0.10(+1.08%)
Oct 24, 2003 9.259 9.259 9.060 9.175 536,494 -0.08(-0.91%)
Oct 23, 2003 9.175 9.366 9.175 9.259 152,499 +0.03(+0.33%)
Oct 22, 2003 9.229 9.267 9.060 9.229 121,240 -0.08(-0.82%)
Oct 21, 2003 9.236 9.366 9.236 9.305 63,170 +0.09(+1.00%)
Oct 20, 2003 9.275 9.290 9.213 9.213 94,952 +0.11(+1.18%)
Oct 17, 2003 9.305 9.328 9.106 9.106 119,409 -0.18(-1.89%)
Oct 16, 2003 9.252 9.328 9.229 9.282 50,484 +0.07(+0.75%)
Oct 15, 2003 9.389 9.389 9.175 9.213 73,895 -0.13(-1.39%)
Oct 14, 2003 9.267 9.359 9.252 9.343 84,489 +0.06(+0.66%)
Oct 13, 2003 9.290 9.359 9.229 9.282 83,835 -0.01(-0.08%)
Oct 10, 2003 9.252 9.305 9.190 9.290 72,326 -0.01(-0.08%)
Oct 09, 2003 9.198 9.343 9.198 9.297 93,775 +0.10(+1.08%)
Oct 08, 2003 9.198 9.259 9.190 9.198 88,674 -0.05(-0.50%)
Oct 07, 2003 9.099 9.259 9.091 9.244 831,945 +0.13(+1.43%)
Oct 06, 2003 9.099 9.160 9.015 9.114 106,984 -0.05(-0.58%)
Oct 03, 2003 9.137 9.175 9.099 9.167 110,123 +0.06(+0.67%)
Oct 02, 2003 8.946 9.106 8.946 9.106 303,821 +0.08(+0.93%)
Oct 01, 2003 8.885 9.022 8.869 9.022 278,579 +0.19(+2.16%)
Sep 30, 2003 8.732 8.908 8.602 8.831 229,402 +0.04(+0.43%)
Sep 29, 2003 8.502 8.831 8.502 8.793 226,133 +0.27(+3.14%)
Sep 26, 2003 8.655 8.678 8.518 8.525 296,889 -0.13(-1.50%)
Sep 25, 2003 8.732 8.846 8.655 8.655 610,128 -0.12(-1.39%)
Sep 24, 2003 9.099 9.114 8.778 8.778 76,903 -0.31(-3.45%)
Sep 23, 2003 8.946 9.030 8.908 9.091 505,366 +0.21(+2.32%)
Sep 22, 2003 8.793 8.839 8.770 8.885 1,115,102 +0.04(+0.43%)
Sep 19, 2003 8.953 8.969 8.869 8.846 171,594 -0.14(-1.53%)
Sep 18, 2003 8.793 8.984 8.755 8.984 117,448 +0.18(+2.09%)
Sep 17, 2003 8.724 8.831 8.701 8.800 57,023 +0.01(+0.09%)
Sep 16, 2003 8.640 8.808 8.640 8.793 207,822 +0.09(+1.05%)
Sep 15, 2003 8.640 8.793 8.594 8.701 93,906 +0.00(+0.00%)
Sep 12, 2003 8.663 8.755 8.655 8.701 82,789 -0.02(-0.18%)
Sep 11, 2003 8.846 8.846 8.716 8.716 179,964 -0.08(-0.87%)
Sep 10, 2003 8.976 8.992 8.793 8.793 392,757 -0.24(-2.71%)
Sep 09, 2003 9.099 9.129 8.976 9.037 50,876 -0.02(-0.17%)
Sep 08, 2003 9.045 9.167 8.976 9.053 191,605 +0.08(+0.85%)
Sep 05, 2003 9.022 9.175 8.938 8.976 131,965 -0.09(-1.01%)
Sep 04, 2003 8.953 9.099 8.900 9.068 103,846 +0.16(+1.80%)
Sep 03, 2003 8.778 8.969 8.755 8.908 75,072 +0.08(+0.95%)
Sep 02, 2003 8.533 8.831 8.525 8.823 180,880 +0.30(+3.50%)
Aug 29, 2003 8.525 8.663 8.525 8.525 85,404 -0.05(-0.62%)
Aug 28, 2003 8.625 8.678 8.456 8.579 113,131 +0.01(+0.09%)
Aug 27, 2003 8.732 8.739 8.571 8.571 127,126 -0.11(-1.23%)
Aug 26, 2003 8.678 8.716 8.502 8.678 162,439 +0.00(+0.00%)
Aug 25, 2003 8.755 8.755 8.678 8.678 87,366 -0.12(-1.39%)
Aug 22, 2003 9.099 9.114 8.648 8.800 148,575 -0.37(-4.08%)
Aug 21, 2003 9.015 9.183 8.984 9.175 184,150 +0.24(+2.65%)
Aug 20, 2003 8.778 8.961 8.732 8.938 70,102 +0.16(+1.83%)
Aug 19, 2003 8.701 8.778 8.655 8.778 98,483 +0.12(+1.41%)
Aug 18, 2003 8.640 8.724 8.563 8.655 88,543 +0.04(+0.44%)
Aug 15, 2003 8.693 8.770 8.617 8.617 32,043 -0.08(-0.88%)
Aug 14, 2003 8.648 8.724 8.579 8.693 85,797 +0.08(+0.89%)
Aug 13, 2003 8.640 8.701 8.602 8.617 105,546 -0.06(-0.70%)
Aug 12, 2003 8.533 8.716 8.449 8.678 205,599 +0.18(+2.16%)
Aug 11, 2003 8.372 8.495 8.372 8.495 166,232 +0.15(+1.83%)
Aug 08, 2003 8.449 8.449 8.334 8.342 149,883 -0.06(-0.73%)
Aug 07, 2003 8.441 8.518 8.334 8.403 165,185 -0.02(-0.27%)
Aug 06, 2003 8.525 8.533 8.418 8.426 136,019 -0.15(-1.78%)
Aug 05, 2003 8.617 8.701 8.563 8.579 341,880 -0.04(-0.44%)
Aug 04, 2003 8.663 8.716 8.602 8.617 443,503 -0.05(-0.53%)
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.