Excelerate Energy Inc Cl A (NY: EE )

19.37 -0.18 (-0.92%)
Streaming Delayed Price Updated: 9:49 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 48.96 49.42 48.83 49.33 227,482 +0.46(+0.93%)
May 30, 2017 48.73 48.92 48.51 48.87 129,884 +0.09(+0.19%)
May 26, 2017 49.10 49.28 48.57 48.78 177,297 -0.23(-0.47%)
May 25, 2017 48.78 49.10 48.41 49.01 167,640 +0.37(+0.75%)
May 24, 2017 48.41 48.87 48.14 48.64 225,130 +0.18(+0.38%)
May 23, 2017 48.60 49.24 48.41 48.46 170,302 +0.05(+0.09%)
May 22, 2017 47.50 48.46 47.50 48.41 114,952 +0.87(+1.83%)
May 19, 2017 47.23 47.64 47.09 47.55 141,423 +0.23(+0.48%)
May 18, 2017 47.32 47.50 46.72 47.32 190,467 +0.14(+0.29%)
May 17, 2017 47.23 47.64 47.04 47.18 263,162 -0.05(-0.10%)
May 16, 2017 47.18 47.27 46.95 47.23 205,677 +0.05(+0.10%)
May 15, 2017 46.95 47.32 46.95 47.18 138,109 +0.18(+0.39%)
May 12, 2017 46.91 47.04 46.68 47.00 115,086 +0.27(+0.59%)
May 11, 2017 46.59 46.72 46.27 46.72 123,843 -0.05(-0.10%)
May 10, 2017 46.50 46.92 46.36 46.77 146,077 +0.23(+0.49%)
May 09, 2017 47.00 47.18 46.41 46.54 169,412 -0.46(-0.97%)
May 08, 2017 47.32 47.50 46.82 47.00 147,517 -0.27(-0.58%)
May 05, 2017 46.77 47.36 46.70 47.27 202,896 +0.59(+1.27%)
May 04, 2017 46.72 46.95 46.36 46.68 220,176 -0.05(-0.10%)
May 03, 2017 45.45 46.91 44.59 46.72 190,890 +0.27(+0.59%)
May 02, 2017 46.72 47.18 46.41 46.45 190,422 -0.27(-0.59%)
May 01, 2017 47.23 47.23 46.27 46.72 254,661 -0.41(-0.87%)
Apr 28, 2017 47.64 47.68 46.93 47.14 250,181 -0.46(-0.96%)
Apr 27, 2017 47.50 47.96 47.46 47.59 143,192 +0.05(+0.10%)
Apr 26, 2017 47.23 47.96 47.09 47.55 238,549 +0.23(+0.48%)
Apr 25, 2017 47.27 47.59 46.45 47.32 192,455 -0.05(-0.10%)
Apr 24, 2017 47.23 47.64 46.86 47.36 192,593 +0.18(+0.39%)
Apr 21, 2017 46.54 47.18 46.54 47.18 174,101 +0.55(+1.18%)
Apr 20, 2017 46.68 46.72 46.27 46.63 150,840 -0.14(-0.29%)
Apr 19, 2017 47.00 47.00 46.56 46.77 157,188 -0.23(-0.49%)
Apr 18, 2017 47.00 47.09 46.77 47.00 174,041 +0.09(+0.19%)
Apr 17, 2017 46.77 47.04 46.59 46.91 132,244 +0.23(+0.49%)
Apr 13, 2017 46.91 47.23 46.59 46.68 291,326 -0.27(-0.58%)
Apr 12, 2017 47.00 47.23 46.72 46.95 141,027 +0.00(+0.00%)
Apr 11, 2017 46.45 47.04 46.27 46.95 144,089 +0.41(+0.88%)
Apr 10, 2017 46.54 46.68 46.22 46.54 159,911 +0.05(+0.10%)
Apr 07, 2017 46.68 46.86 46.41 46.50 316,470 -0.09(-0.20%)
Apr 06, 2017 46.31 46.63 46.22 46.59 205,651 +0.09(+0.20%)
Apr 05, 2017 46.04 46.59 45.95 46.50 233,682 +0.46(+0.99%)
Apr 04, 2017 45.77 46.13 45.72 46.04 166,877 +0.18(+0.40%)
Apr 03, 2017 46.31 46.31 45.63 45.86 311,474 -0.27(-0.59%)
Mar 31, 2017 45.63 46.27 45.40 46.13 344,706 +0.64(+1.41%)
Mar 30, 2017 45.54 45.58 45.03 45.49 237,393 +0.18(+0.40%)
Mar 29, 2017 45.58 45.58 45.17 45.31 376,017 -0.18(-0.40%)
Mar 28, 2017 45.40 45.49 45.03 45.49 192,400 +0.09(+0.20%)
Mar 27, 2017 45.26 45.49 44.76 45.40 158,092 +0.14(+0.30%)
Mar 24, 2017 44.85 45.58 44.85 45.26 138,323 +0.32(+0.71%)
Mar 23, 2017 44.81 45.26 44.72 44.94 176,344 +0.18(+0.41%)
Mar 22, 2017 44.90 45.17 44.49 44.76 179,628 +0.09(+0.20%)
Mar 21, 2017 44.21 44.94 44.01 44.67 147,396 +0.50(+1.14%)
Mar 20, 2017 44.85 44.94 43.85 44.17 261,525 -0.69(-1.53%)
Mar 17, 2017 44.21 44.94 44.12 44.85 383,102 +0.64(+1.45%)
Mar 16, 2017 44.53 44.72 44.17 44.21 250,106 -0.41(-0.92%)
Mar 15, 2017 43.80 44.90 43.80 44.62 316,994 +1.01(+2.33%)
Mar 14, 2017 43.70 43.97 43.56 43.61 87,091 -0.14(-0.31%)
Mar 13, 2017 43.52 43.93 43.52 43.75 90,753 +0.18(+0.42%)
Mar 10, 2017 43.47 43.70 43.25 43.56 134,187 +0.32(+0.73%)
Mar 09, 2017 43.25 43.56 42.97 43.25 179,213 -0.05(-0.10%)
Mar 08, 2017 43.97 44.20 43.25 43.29 139,453 -1.04(-2.35%)
Mar 07, 2017 44.34 44.56 44.06 44.34 142,378 +0.00(+0.00%)
Mar 06, 2017 44.79 44.97 44.29 44.34 150,603 -0.59(-1.31%)
Mar 03, 2017 44.93 45.06 44.43 44.93 193,093 -0.09(-0.20%)
Mar 02, 2017 44.52 45.04 44.38 45.02 303,866 +0.32(+0.71%)
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.