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

Excelerate Energy Inc Cl A (NY: EE )

18.57 -0.31 (-1.64%)
Streaming Delayed Price Updated: 10:19 AM EDT, May 14, 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 (%)
Jul 31, 2003 8.945 8.945 8.830 8.846 150,551 -0.03(-0.34%)
Jul 30, 2003 8.945 8.968 8.830 8.876 244,204 -0.02(-0.17%)
Jul 29, 2003 9.159 9.167 8.846 8.891 183,774 -0.23(-2.51%)
Jul 28, 2003 9.167 9.174 8.991 9.121 77,041 -0.04(-0.42%)
Jul 25, 2003 9.174 9.251 9.144 9.159 274,419 +0.02(+0.25%)
Jul 24, 2003 9.044 9.190 9.044 9.136 187,698 +0.17(+1.88%)
Jul 23, 2003 9.174 9.174 8.945 8.968 67,885 -0.15(-1.59%)
Jul 22, 2003 9.006 9.136 8.907 9.113 69,062 +0.17(+1.88%)
Jul 21, 2003 9.037 9.128 8.930 8.945 115,235 -0.17(-1.85%)
Jul 18, 2003 9.098 9.174 9.021 9.113 83,189 +0.09(+1.02%)
Jul 17, 2003 9.251 9.327 9.021 9.021 188,091 -0.29(-3.12%)
Jul 16, 2003 9.358 9.465 9.251 9.312 66,839 +0.03(+0.33%)
Jul 15, 2003 9.480 9.480 9.228 9.281 28,383 -0.12(-1.30%)
Jul 14, 2003 9.557 9.557 9.342 9.404 48,134 -0.08(-0.81%)
Jul 11, 2003 9.388 9.549 9.388 9.480 65,269 +0.10(+1.06%)
Jul 10, 2003 9.450 9.480 9.289 9.381 139,956 -0.14(-1.45%)
Jul 09, 2003 9.411 9.595 9.411 9.518 213,335 +0.04(+0.40%)
Jul 08, 2003 9.488 9.503 9.404 9.480 105,032 +0.07(+0.73%)
Jul 07, 2003 9.450 9.557 9.342 9.411 131,454 +0.04(+0.41%)
Jul 03, 2003 9.388 9.518 9.373 9.373 60,168 -0.07(-0.73%)
Jul 02, 2003 9.388 9.450 9.365 9.442 227,854 +0.05(+0.57%)
Jul 01, 2003 9.427 9.465 9.258 9.388 181,158 -0.04(-0.41%)
Jun 30, 2003 9.205 9.557 9.205 9.427 355,908 +0.21(+2.24%)
Jun 27, 2003 9.159 9.480 9.151 9.220 100,978 +0.01(+0.08%)
Jun 26, 2003 9.182 9.289 9.174 9.213 156,699 +0.03(+0.33%)
Jun 25, 2003 9.251 9.289 9.174 9.182 324,254 -0.02(-0.17%)
Jun 24, 2003 9.136 9.289 9.136 9.197 112,096 +0.13(+1.43%)
Jun 23, 2003 9.190 9.213 9.044 9.067 101,239 -0.07(-0.75%)
Jun 20, 2003 9.274 9.350 9.098 9.136 112,096 -0.11(-1.16%)
Jun 19, 2003 9.289 9.365 9.213 9.243 99,146 -0.03(-0.33%)
Jun 18, 2003 9.159 9.335 9.159 9.274 102,940 +0.08(+0.92%)
Jun 17, 2003 9.174 9.258 9.060 9.190 70,109 +0.05(+0.59%)
Jun 16, 2003 8.983 9.151 8.983 9.136 183,643 +0.12(+1.36%)
Jun 13, 2003 9.174 9.174 9.014 9.014 108,172 -0.15(-1.67%)
Jun 12, 2003 9.251 9.258 9.113 9.167 340,996 -0.08(-0.91%)
Jun 11, 2003 9.174 9.281 9.136 9.251 141,395 +0.03(+0.33%)
Jun 10, 2003 9.128 9.281 9.128 9.220 534,581 +0.05(+0.50%)
Jun 09, 2003 9.251 9.304 8.983 9.174 176,711 -0.11(-1.15%)
Jun 06, 2003 9.365 9.495 9.274 9.281 158,007 -0.02(-0.16%)
Jun 05, 2003 9.327 9.427 9.220 9.297 131,062 +0.02(+0.25%)
Jun 04, 2003 9.159 9.327 9.136 9.274 168,994 +0.14(+1.51%)
Jun 03, 2003 9.098 9.213 9.037 9.136 199,209 +0.00(+0.00%)
Jun 02, 2003 9.044 9.174 9.044 9.136 499,265 +0.04(+0.42%)
May 30, 2003 8.945 9.136 8.945 9.098 229,162 +0.21(+2.41%)
May 29, 2003 8.792 8.976 8.777 8.884 235,571 +0.09(+1.04%)
May 28, 2003 8.792 8.846 8.761 8.792 211,896 -0.03(-0.35%)
May 27, 2003 8.777 8.876 8.716 8.823 308,820 +0.09(+1.05%)
May 23, 2003 8.716 8.800 8.716 8.731 502,535 -0.01(-0.09%)
May 22, 2003 8.739 8.746 8.639 8.739 188,875 -0.04(-0.44%)
May 21, 2003 8.639 8.777 8.609 8.777 90,644 +0.10(+1.15%)
May 20, 2003 8.654 8.723 8.486 8.677 126,876 +0.05(+0.62%)
May 19, 2003 8.601 8.670 8.563 8.624 75,733 +0.02(+0.27%)
May 16, 2003 8.677 8.876 8.601 8.601 524,640 -0.15(-1.75%)
May 15, 2003 8.792 8.884 8.754 8.754 199,601 -0.02(-0.17%)
May 14, 2003 8.945 8.976 8.769 8.769 214,120 -0.14(-1.55%)
May 13, 2003 8.930 8.983 8.891 8.907 85,935 -0.05(-0.51%)
May 12, 2003 8.777 8.976 8.777 8.953 66,577 +0.16(+1.83%)
May 09, 2003 8.677 8.792 8.662 8.792 145,973 +0.15(+1.77%)
May 08, 2003 8.547 8.792 8.486 8.639 124,914 +0.05(+0.62%)
May 07, 2003 8.601 8.662 8.540 8.586 126,222 -0.02(-0.18%)
May 06, 2003 8.601 8.601 8.563 8.601 245,381 +0.00(+0.00%)
May 05, 2003 8.716 8.716 8.570 8.601 232,694 -0.08(-0.88%)
May 02, 2003 8.639 8.716 8.639 8.677 262,647 -0.01(-0.09%)
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.