Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Excelerate Energy Inc Cl A (NY: EE )

17.19 -0.64 (-3.59%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 8.933 8.933 8.818 8.834 150,756 -0.03(-0.34%)
Jul 30, 2003 8.933 8.956 8.818 8.864 244,537 -0.02(-0.17%)
Jul 29, 2003 9.147 9.154 8.834 8.879 184,024 -0.23(-2.51%)
Jul 28, 2003 9.154 9.162 8.979 9.108 77,146 -0.04(-0.42%)
Jul 25, 2003 9.162 9.238 9.131 9.147 274,793 +0.02(+0.25%)
Jul 24, 2003 9.032 9.177 9.032 9.124 187,954 +0.17(+1.88%)
Jul 23, 2003 9.162 9.162 8.933 8.956 67,977 -0.15(-1.59%)
Jul 22, 2003 8.994 9.124 8.895 9.101 69,156 +0.17(+1.88%)
Jul 21, 2003 9.024 9.116 8.917 8.933 115,392 -0.17(-1.85%)
Jul 18, 2003 9.085 9.162 9.009 9.101 83,302 +0.09(+1.02%)
Jul 17, 2003 9.238 9.315 9.009 9.009 188,347 -0.29(-3.12%)
Jul 16, 2003 9.345 9.452 9.238 9.299 66,930 +0.03(+0.33%)
Jul 15, 2003 9.467 9.467 9.215 9.269 28,422 -0.12(-1.30%)
Jul 14, 2003 9.544 9.544 9.330 9.391 48,200 -0.08(-0.81%)
Jul 11, 2003 9.376 9.536 9.376 9.467 65,358 +0.10(+1.06%)
Jul 10, 2003 9.437 9.467 9.276 9.368 140,147 -0.14(-1.45%)
Jul 09, 2003 9.398 9.582 9.398 9.505 213,626 +0.04(+0.40%)
Jul 08, 2003 9.475 9.490 9.391 9.467 105,175 +0.07(+0.73%)
Jul 07, 2003 9.437 9.544 9.330 9.398 131,633 +0.04(+0.41%)
Jul 03, 2003 9.376 9.505 9.360 9.360 60,250 -0.07(-0.73%)
Jul 02, 2003 9.376 9.437 9.353 9.429 228,164 +0.05(+0.57%)
Jul 01, 2003 9.414 9.452 9.246 9.376 181,405 -0.04(-0.41%)
Jun 30, 2003 9.192 9.544 9.192 9.414 356,392 +0.21(+2.24%)
Jun 27, 2003 9.147 9.467 9.139 9.208 101,115 +0.01(+0.08%)
Jun 26, 2003 9.169 9.276 9.162 9.200 156,912 +0.03(+0.33%)
Jun 25, 2003 9.238 9.276 9.162 9.169 324,695 -0.02(-0.17%)
Jun 24, 2003 9.124 9.276 9.124 9.185 112,248 +0.13(+1.43%)
Jun 23, 2003 9.177 9.200 9.032 9.055 101,377 -0.07(-0.75%)
Jun 20, 2003 9.261 9.337 9.085 9.124 112,248 -0.11(-1.16%)
Jun 19, 2003 9.276 9.353 9.200 9.231 99,281 -0.03(-0.33%)
Jun 18, 2003 9.147 9.322 9.147 9.261 103,080 +0.08(+0.92%)
Jun 17, 2003 9.162 9.246 9.047 9.177 70,204 +0.05(+0.59%)
Jun 16, 2003 8.971 9.139 8.971 9.124 183,893 +0.12(+1.36%)
Jun 13, 2003 9.162 9.162 9.001 9.001 108,319 -0.15(-1.67%)
Jun 12, 2003 9.238 9.246 9.101 9.154 341,461 -0.08(-0.91%)
Jun 11, 2003 9.162 9.269 9.124 9.238 141,587 +0.03(+0.33%)
Jun 10, 2003 9.116 9.269 9.116 9.208 535,309 +0.05(+0.50%)
Jun 09, 2003 9.238 9.292 8.971 9.162 176,952 -0.11(-1.15%)
Jun 06, 2003 9.353 9.482 9.261 9.269 158,222 -0.02(-0.16%)
Jun 05, 2003 9.315 9.414 9.208 9.284 131,240 +0.02(+0.25%)
Jun 04, 2003 9.147 9.315 9.124 9.261 169,224 +0.14(+1.51%)
Jun 03, 2003 9.085 9.200 9.024 9.124 199,480 +0.00(+0.00%)
Jun 02, 2003 9.032 9.162 9.032 9.124 499,945 +0.04(+0.42%)
May 30, 2003 8.933 9.124 8.933 9.085 229,474 +0.21(+2.41%)
May 29, 2003 8.780 8.963 8.765 8.872 235,892 +0.09(+1.04%)
May 28, 2003 8.780 8.834 8.750 8.780 212,185 -0.03(-0.35%)
May 27, 2003 8.765 8.864 8.704 8.811 309,240 +0.09(+1.05%)
May 23, 2003 8.704 8.788 8.704 8.719 503,219 -0.01(-0.09%)
May 22, 2003 8.727 8.734 8.627 8.727 189,133 -0.04(-0.44%)
May 21, 2003 8.627 8.765 8.597 8.765 90,768 +0.10(+1.15%)
May 20, 2003 8.643 8.711 8.475 8.666 127,049 +0.05(+0.62%)
May 19, 2003 8.589 8.658 8.551 8.612 75,836 +0.02(+0.27%)
May 16, 2003 8.666 8.864 8.589 8.589 525,355 -0.15(-1.75%)
May 15, 2003 8.780 8.872 8.742 8.742 199,873 -0.02(-0.17%)
May 14, 2003 8.933 8.963 8.757 8.757 214,411 -0.14(-1.54%)
May 13, 2003 8.917 8.971 8.879 8.895 86,052 -0.05(-0.51%)
May 12, 2003 8.765 8.963 8.765 8.940 66,668 +0.16(+1.83%)
May 09, 2003 8.666 8.780 8.650 8.780 146,172 +0.15(+1.77%)
May 08, 2003 8.536 8.780 8.475 8.627 125,084 +0.05(+0.62%)
May 07, 2003 8.589 8.650 8.528 8.574 126,394 -0.02(-0.18%)
May 06, 2003 8.589 8.589 8.551 8.589 245,715 +0.00(+0.00%)
May 05, 2003 8.704 8.704 8.559 8.589 233,010 -0.08(-0.88%)
May 02, 2003 8.627 8.704 8.627 8.666 263,005 -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.