Excelerate Energy Inc Cl A (NY: EE )

20.72 +0.04 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 51.07 51.79 50.83 51.62 232,348 +0.59(+1.16%)
Jan 30, 2018 50.63 51.42 50.58 51.03 247,763 +0.45(+0.88%)
Jan 29, 2018 50.93 50.93 50.38 50.58 141,608 -0.45(-0.87%)
Jan 26, 2018 51.67 51.67 50.58 51.03 147,357 -0.44(-0.86%)
Jan 25, 2018 50.93 51.57 50.73 51.47 170,551 +0.69(+1.36%)
Jan 24, 2018 51.27 51.27 50.73 50.78 166,157 -0.40(-0.77%)
Jan 23, 2018 51.07 51.54 50.90 51.17 210,208 +0.10(+0.19%)
Jan 22, 2018 51.27 51.72 50.93 51.07 229,826 +0.00(+0.00%)
Jan 19, 2018 50.58 51.57 50.53 51.07 239,128 +0.35(+0.68%)
Jan 18, 2018 51.32 51.32 50.48 50.73 207,226 -0.59(-1.16%)
Jan 17, 2018 50.58 51.47 50.48 51.32 267,901 +0.89(+1.76%)
Jan 16, 2018 50.63 50.98 50.14 50.43 287,606 -0.05(-0.10%)
Jan 12, 2018 50.48 50.48 50.48 0 -0.40(-0.78%)
Jan 11, 2018 51.17 51.42 50.63 50.88 329,550 -0.30(-0.58%)
Jan 10, 2018 52.51 52.76 51.07 51.17 355,492 -1.53(-2.91%)
Jan 09, 2018 54.29 54.29 52.63 52.71 258,928 -1.68(-3.09%)
Jan 08, 2018 53.70 54.49 53.35 54.39 261,999 +0.74(+1.38%)
Jan 05, 2018 53.55 53.65 53.05 53.65 180,887 +0.25(+0.46%)
Jan 04, 2018 53.45 54.09 53.15 53.40 401,019 -0.05(-0.09%)
Jan 03, 2018 54.09 54.34 53.25 53.45 187,214 -0.64(-1.19%)
Jan 02, 2018 54.73 55.13 53.79 54.09 558,493 -0.64(-1.17%)
Dec 29, 2017 54.73 54.73 54.73 0 +0.05(+0.09%)
Dec 28, 2017 54.59 54.83 54.44 54.68 223,194 +0.25(+0.45%)
Dec 27, 2017 54.04 54.73 54.04 54.44 262,148 +0.45(+0.82%)
Dec 26, 2017 54.44 54.88 53.99 53.99 98,465 -0.54(-1.00%)
Dec 22, 2017 54.54 54.81 54.34 54.54 112,969 +0.15(+0.27%)
Dec 21, 2017 55.03 55.13 54.14 54.39 218,529 -0.79(-1.43%)
Dec 20, 2017 55.72 56.11 54.78 55.18 214,525 -0.64(-1.15%)
Dec 19, 2017 57.55 57.85 55.72 55.82 203,726 -1.73(-3.01%)
Dec 18, 2017 58.49 58.79 57.43 57.55 308,792 -0.89(-1.52%)
Dec 15, 2017 57.35 58.74 57.35 58.44 712,078 +1.04(+1.81%)
Dec 14, 2017 57.80 58.05 57.33 57.40 188,512 -0.69(-1.19%)
Dec 13, 2017 57.60 58.39 57.40 58.10 169,381 +0.64(+1.12%)
Dec 12, 2017 58.10 58.24 57.45 57.45 296,095 -0.69(-1.19%)
Dec 11, 2017 58.24 58.34 57.95 58.15 227,607 -0.10(-0.17%)
Dec 08, 2017 58.19 58.64 57.95 58.24 286,023 +0.00(+0.00%)
Dec 07, 2017 58.64 58.94 57.90 230,459 +0.00(+0.00%)
Dec 06, 2017 58.49 58.89 58.05 58.54 158,861 +0.25(+0.42%)
Dec 05, 2017 59.53 59.53 58.19 58.29 185,613 -1.09(-1.83%)
Dec 04, 2017 59.88 60.02 59.18 59.38 293,910 -0.20(-0.33%)
Dec 01, 2017 60.42 60.47 59.23 59.58 215,678 -0.64(-1.07%)
Nov 30, 2017 60.12 60.42 59.68 60.22 252,669 +0.35(+0.58%)
Nov 29, 2017 59.88 60.12 59.60 59.88 292,730 -0.05(-0.08%)
Nov 28, 2017 59.28 60.02 58.99 59.92 230,620 +0.89(+1.51%)
Nov 27, 2017 58.99 59.38 58.79 59.03 208,890 +0.05(+0.08%)
Nov 24, 2017 58.89 59.03 58.69 58.99 80,088 +0.10(+0.17%)
Nov 22, 2017 58.99 59.48 58.49 58.89 231,798 -0.89(-1.49%)
Nov 21, 2017 59.38 60.02 59.18 59.78 260,145 +0.54(+0.92%)
Nov 20, 2017 59.53 59.78 59.18 59.23 252,345 -0.30(-0.50%)
Nov 17, 2017 59.68 59.97 58.94 59.53 192,392 -0.45(-0.74%)
Nov 16, 2017 59.13 60.02 58.84 59.97 237,688 +0.79(+1.34%)
Nov 15, 2017 58.99 59.53 58.99 59.18 400,624 +0.25(+0.42%)
Nov 14, 2017 57.60 59.18 57.50 58.94 273,943 +1.58(+2.76%)
Nov 13, 2017 57.11 57.55 56.86 57.35 212,551 +0.25(+0.43%)
Nov 10, 2017 57.16 57.48 56.91 57.11 202,445 -0.25(-0.43%)
Nov 09, 2017 57.80 58.00 57.16 57.35 189,340 -0.59(-1.02%)
Nov 08, 2017 57.11 57.95 56.74 57.95 317,198 +0.64(+1.12%)
Nov 07, 2017 56.81 57.65 56.81 57.30 246,467 +0.49(+0.87%)
Nov 06, 2017 57.21 57.30 56.61 56.81 179,313 -0.15(-0.26%)
Nov 03, 2017 57.11 57.75 56.81 56.96 198,014 -0.25(-0.43%)
Nov 02, 2017 55.92 57.50 55.92 57.21 429,840 +1.63(+2.94%)
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.