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 (%)
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%)
Aug 01, 2003 8.808 8.839 8.648 8.663 247,974 -0.18(-2.07%)
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%)
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.