Excelerate Energy Inc Cl A (NY: EE )

20.68 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 51.08 51.80 50.83 51.62 232,327 +0.59(+1.16%)
Jan 30, 2018 50.63 51.43 50.59 51.03 247,740 +0.45(+0.88%)
Jan 29, 2018 50.93 50.93 50.39 50.59 141,595 -0.45(-0.87%)
Jan 26, 2018 51.67 51.67 50.59 51.03 147,343 -0.45(-0.86%)
Jan 25, 2018 50.93 51.57 50.73 51.48 170,535 +0.69(+1.36%)
Jan 24, 2018 51.28 51.28 50.73 50.78 166,142 -0.40(-0.77%)
Jan 23, 2018 51.08 51.55 50.91 51.18 210,188 +0.10(+0.19%)
Jan 22, 2018 51.28 51.72 50.93 51.08 229,805 +0.00(+0.00%)
Jan 19, 2018 50.59 51.57 50.54 51.08 239,106 +0.35(+0.68%)
Jan 18, 2018 51.33 51.33 50.49 50.73 207,206 -0.59(-1.16%)
Jan 17, 2018 50.59 51.48 50.49 51.33 267,877 +0.89(+1.76%)
Jan 16, 2018 50.63 50.98 50.14 50.44 287,579 -0.05(-0.10%)
Jan 12, 2018 50.49 50.49 50.49 0 -0.40(-0.78%)
Jan 11, 2018 51.18 51.43 50.63 50.88 329,520 -0.30(-0.58%)
Jan 10, 2018 52.51 52.76 51.08 51.18 355,459 -1.53(-2.91%)
Jan 09, 2018 54.29 54.29 52.64 52.71 258,904 -1.68(-3.09%)
Jan 08, 2018 53.70 54.49 53.35 54.39 261,974 +0.74(+1.38%)
Jan 05, 2018 53.55 53.65 53.06 53.65 180,871 +0.25(+0.46%)
Jan 04, 2018 53.45 54.10 53.16 53.40 400,982 -0.05(-0.09%)
Jan 03, 2018 54.10 54.34 53.26 53.45 187,196 -0.64(-1.19%)
Jan 02, 2018 54.74 55.13 53.80 54.10 558,442 -0.64(-1.17%)
Dec 29, 2017 54.74 54.74 54.74 0 +0.05(+0.09%)
Dec 28, 2017 54.59 54.84 54.44 54.69 223,173 +0.25(+0.45%)
Dec 27, 2017 54.05 54.74 54.05 54.44 262,124 +0.45(+0.82%)
Dec 26, 2017 54.44 54.89 54.00 54.00 98,456 -0.54(-1.00%)
Dec 22, 2017 54.54 54.81 54.34 54.54 112,958 +0.15(+0.27%)
Dec 21, 2017 55.04 55.13 54.15 54.39 218,508 -0.79(-1.43%)
Dec 20, 2017 55.73 56.11 54.79 55.18 214,505 -0.64(-1.15%)
Dec 19, 2017 57.56 57.85 55.73 55.83 203,707 -1.73(-3.01%)
Dec 18, 2017 58.50 58.79 57.43 57.56 308,763 -0.89(-1.52%)
Dec 15, 2017 57.36 58.74 57.36 58.45 712,012 +1.04(+1.81%)
Dec 14, 2017 57.80 58.05 57.33 57.41 188,495 -0.69(-1.19%)
Dec 13, 2017 57.61 58.40 57.41 58.10 169,365 +0.64(+1.12%)
Dec 12, 2017 58.10 58.25 57.46 57.46 296,067 -0.69(-1.19%)
Dec 11, 2017 58.25 58.35 57.95 58.15 227,586 -0.10(-0.17%)
Dec 08, 2017 58.20 58.64 57.95 58.25 285,997 +0.00(+0.00%)
Dec 07, 2017 58.64 58.94 57.90 230,438 +0.00(+0.00%)
Dec 06, 2017 58.50 58.89 58.05 58.55 158,846 +0.25(+0.42%)
Dec 05, 2017 59.53 59.53 58.20 58.30 185,596 -1.09(-1.83%)
Dec 04, 2017 59.88 60.03 59.19 59.39 293,883 -0.20(-0.33%)
Dec 01, 2017 60.42 60.47 59.24 59.58 215,658 -0.64(-1.07%)
Nov 30, 2017 60.13 60.42 59.68 60.23 252,645 +0.35(+0.58%)
Nov 29, 2017 59.88 60.13 59.61 59.88 292,703 -0.05(-0.08%)
Nov 28, 2017 59.29 60.03 58.99 59.93 230,599 +0.89(+1.51%)
Nov 27, 2017 58.99 59.39 58.79 59.04 208,871 +0.05(+0.08%)
Nov 24, 2017 58.89 59.04 58.69 58.99 80,080 +0.10(+0.17%)
Nov 22, 2017 58.99 59.49 58.50 58.89 231,777 -0.89(-1.49%)
Nov 21, 2017 59.39 60.03 59.19 59.78 260,121 +0.54(+0.92%)
Nov 20, 2017 59.53 59.78 59.19 59.24 252,322 -0.30(-0.50%)
Nov 17, 2017 59.68 59.98 58.94 59.53 192,375 -0.45(-0.74%)
Nov 16, 2017 59.14 60.03 58.84 59.98 237,666 +0.79(+1.34%)
Nov 15, 2017 58.99 59.53 58.99 59.19 400,587 +0.25(+0.42%)
Nov 14, 2017 57.61 59.19 57.51 58.94 273,917 +1.58(+2.76%)
Nov 13, 2017 57.11 57.56 56.86 57.36 212,531 +0.25(+0.43%)
Nov 10, 2017 57.16 57.48 56.91 57.11 202,427 -0.25(-0.43%)
Nov 09, 2017 57.80 58.00 57.16 57.36 189,323 -0.59(-1.02%)
Nov 08, 2017 57.11 57.95 56.74 57.95 317,168 +0.64(+1.12%)
Nov 07, 2017 56.82 57.66 56.82 57.31 246,444 +0.49(+0.87%)
Nov 06, 2017 57.21 57.31 56.62 56.82 179,296 -0.15(-0.26%)
Nov 03, 2017 57.11 57.75 56.82 56.96 197,996 -0.25(-0.43%)
Nov 02, 2017 55.93 57.51 55.93 57.21 429,800 +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.