Excelerate Energy Inc Cl A (NY: EE )

16.02 +0.27 (+1.71%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 14.73 14.86 14.66 14.72 293,031 +0.08(+0.57%)
Jan 28, 2010 14.83 14.83 14.57 14.63 187,326 -0.18(-1.19%)
Jan 27, 2010 14.60 14.83 14.56 14.81 164,853 +0.15(+1.04%)
Jan 26, 2010 14.60 14.80 14.55 14.66 129,266 -0.02(-0.16%)
Jan 25, 2010 14.60 14.76 14.33 14.68 217,518 +0.16(+1.11%)
Jan 22, 2010 14.76 14.83 14.47 14.52 170,141 -0.19(-1.30%)
Jan 21, 2010 15.08 15.16 14.60 14.71 203,447 -0.30(-1.99%)
Jan 20, 2010 15.29 15.29 14.83 15.01 271,002 -0.43(-2.77%)
Jan 19, 2010 15.10 15.44 14.94 15.44 203,043 +0.39(+2.59%)
Jan 15, 2010 15.21 15.05 15.05 15.05 358,098 -0.12(-0.81%)
Jan 14, 2010 15.20 15.28 15.15 15.17 126,159 -0.11(-0.70%)
Jan 13, 2010 15.37 15.41 15.16 15.28 136,187 +0.00(+0.00%)
Jan 12, 2010 15.37 15.52 15.24 15.28 174,089 -0.24(-1.58%)
Jan 11, 2010 15.64 15.64 15.41 15.52 128,198 -0.05(-0.29%)
Jan 08, 2010 15.66 15.68 15.47 15.57 158,242 -0.17(-1.07%)
Jan 07, 2010 15.83 15.83 15.56 15.74 152,426 -0.05(-0.34%)
Jan 06, 2010 15.61 15.90 15.61 15.79 201,636 +0.12(+0.78%)
Jan 05, 2010 15.53 15.83 15.44 15.67 492,792 +0.07(+0.44%)
Jan 04, 2010 15.69 15.76 15.51 15.60 200,183 +0.09(+0.59%)
Dec 31, 2009 15.83 15.51 15.51 15.51 230,972 -0.38(-2.41%)
Dec 30, 2009 16.01 16.09 15.80 15.89 255,042 -0.14(-0.86%)
Dec 29, 2009 15.83 16.14 15.77 16.03 186,686 +0.20(+1.26%)
Dec 28, 2009 15.60 15.84 15.51 15.83 190,796 +0.14(+0.88%)
Dec 24, 2009 15.64 15.76 15.62 15.69 52,787 +0.15(+0.93%)
Dec 23, 2009 15.54 15.59 15.32 15.54 156,252 +0.09(+0.59%)
Dec 22, 2009 15.48 15.60 15.42 15.45 189,065 -0.02(-0.10%)
Dec 21, 2009 15.33 15.52 15.32 15.47 173,800 +0.18(+1.15%)
Dec 18, 2009 15.28 15.29 15.03 15.29 499,562 +0.15(+1.01%)
Dec 17, 2009 15.14 15.23 15.00 15.14 206,712 -0.24(-1.54%)
Dec 16, 2009 15.29 15.41 15.19 15.38 292,822 +0.17(+1.11%)
Dec 15, 2009 15.31 15.39 15.16 15.21 365,179 -0.13(-0.85%)
Dec 14, 2009 15.40 15.44 15.29 15.34 637,770 -0.19(-1.23%)
Dec 11, 2009 15.48 15.61 15.38 15.53 279,951 +0.00(+0.00%)
Dec 10, 2009 15.38 15.67 15.34 15.53 180,406 +0.17(+1.10%)
Dec 09, 2009 15.25 15.36 15.20 15.36 321,663 +0.07(+0.45%)
Dec 08, 2009 14.87 15.48 14.87 15.29 486,281 -0.21(-1.33%)
Dec 07, 2009 15.27 15.61 15.27 15.50 168,259 +0.16(+1.05%)
Dec 04, 2009 15.22 15.38 15.05 15.34 225,419 +0.24(+1.62%)
Dec 03, 2009 15.27 15.38 15.08 15.09 208,336 -0.15(-1.00%)
Dec 02, 2009 15.17 15.34 14.92 15.25 239,953 +0.12(+0.81%)
Dec 01, 2009 15.26 15.35 15.11 15.12 322,861 -0.02(-0.10%)
Nov 30, 2009 15.02 15.18 14.88 15.14 515,212 +0.15(+0.97%)
Nov 27, 2009 14.99 15.18 14.98 14.99 102,067 -0.41(-2.68%)
Nov 25, 2009 15.23 15.45 15.10 15.41 452,159 +0.20(+1.31%)
Nov 24, 2009 15.27 15.27 15.06 15.21 441,965 -0.05(-0.35%)
Nov 23, 2009 15.21 15.29 15.11 15.26 245,491 +0.25(+1.68%)
Nov 20, 2009 14.87 15.03 14.84 15.01 221,836 +0.08(+0.56%)
Nov 19, 2009 15.26 15.36 14.86 14.92 281,311 -0.44(-2.89%)
Nov 18, 2009 15.74 15.80 15.30 15.37 335,808 -0.34(-2.14%)
Nov 17, 2009 15.74 15.78 15.59 15.70 158,077 -0.04(-0.24%)
Nov 16, 2009 15.31 15.79 15.30 15.74 390,848 +0.48(+3.16%)
Nov 13, 2009 15.14 15.29 15.01 15.26 162,155 +0.16(+1.06%)
Nov 12, 2009 15.28 15.58 15.08 15.10 278,223 -0.14(-0.90%)
Nov 11, 2009 15.05 15.25 15.02 15.24 454,192 +0.31(+2.05%)
Nov 10, 2009 14.81 15.05 14.81 14.93 247,515 +0.02(+0.10%)
Nov 09, 2009 14.88 14.92 14.68 14.92 185,688 +0.18(+1.19%)
Nov 06, 2009 14.64 14.82 14.58 14.74 164,997 +0.10(+0.68%)
Nov 05, 2009 14.38 14.70 14.27 14.64 238,360 +0.40(+2.79%)
Nov 04, 2009 14.42 14.50 14.24 14.24 292,886 -0.14(-0.96%)
Nov 03, 2009 14.27 14.40 14.19 14.38 323,629 +0.01(+0.05%)
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.