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 (%)
Sep 30, 2003 8.720 8.895 8.590 8.819 229,715 +0.04(+0.43%)
Sep 29, 2003 8.491 8.819 8.491 8.781 226,441 +0.27(+3.14%)
Sep 26, 2003 8.643 8.666 8.506 8.514 297,293 -0.13(-1.50%)
Sep 25, 2003 8.720 8.834 8.643 8.643 610,958 -0.12(-1.39%)
Sep 24, 2003 9.086 9.102 8.766 8.766 77,008 -0.31(-3.45%)
Sep 23, 2003 8.934 9.018 8.895 9.079 506,054 +0.21(+2.32%)
Sep 22, 2003 8.781 8.827 8.758 8.873 1,116,620 +0.04(+0.43%)
Sep 19, 2003 8.941 8.956 8.857 8.834 171,828 -0.14(-1.53%)
Sep 18, 2003 8.781 8.972 8.743 8.972 117,607 +0.18(+2.09%)
Sep 17, 2003 8.712 8.819 8.689 8.789 57,101 +0.01(+0.09%)
Sep 16, 2003 8.628 8.796 8.628 8.781 208,105 +0.09(+1.05%)
Sep 15, 2003 8.628 8.781 8.582 8.689 94,033 +0.00(+0.00%)
Sep 12, 2003 8.651 8.743 8.643 8.689 82,901 -0.02(-0.18%)
Sep 11, 2003 8.834 8.834 8.705 8.705 180,209 -0.08(-0.87%)
Sep 10, 2003 8.964 8.979 8.781 8.781 393,292 -0.24(-2.71%)
Sep 09, 2003 9.086 9.117 8.964 9.025 50,945 -0.02(-0.17%)
Sep 08, 2003 9.033 9.155 8.964 9.040 191,865 +0.08(+0.85%)
Sep 05, 2003 9.010 9.163 8.926 8.964 132,145 -0.09(-1.01%)
Sep 04, 2003 8.941 9.086 8.888 9.056 103,987 +0.16(+1.80%)
Sep 03, 2003 8.766 8.956 8.743 8.895 75,174 +0.08(+0.95%)
Sep 02, 2003 8.521 8.819 8.514 8.811 181,126 +0.30(+3.50%)
Aug 29, 2003 8.514 8.651 8.514 8.514 85,521 -0.05(-0.62%)
Aug 28, 2003 8.613 8.666 8.445 8.567 113,285 +0.01(+0.09%)
Aug 27, 2003 8.720 8.727 8.559 8.559 127,299 -0.11(-1.23%)
Aug 26, 2003 8.666 8.705 8.491 8.666 162,660 +0.00(+0.00%)
Aug 25, 2003 8.743 8.743 8.666 8.666 87,485 -0.12(-1.39%)
Aug 22, 2003 9.086 9.102 8.636 8.789 148,777 -0.37(-4.08%)
Aug 21, 2003 9.002 9.170 8.972 9.163 184,400 +0.24(+2.65%)
Aug 20, 2003 8.766 8.949 8.720 8.926 70,198 +0.16(+1.83%)
Aug 19, 2003 8.689 8.766 8.643 8.766 98,617 +0.12(+1.41%)
Aug 18, 2003 8.628 8.712 8.552 8.643 88,664 +0.04(+0.44%)
Aug 15, 2003 8.682 8.758 8.605 8.605 32,086 -0.08(-0.88%)
Aug 14, 2003 8.636 8.712 8.567 8.682 85,914 +0.08(+0.89%)
Aug 13, 2003 8.628 8.689 8.590 8.605 105,689 -0.06(-0.70%)
Aug 12, 2003 8.521 8.705 8.437 8.666 205,879 +0.18(+2.16%)
Aug 11, 2003 8.361 8.483 8.361 8.483 166,458 +0.15(+1.83%)
Aug 08, 2003 8.437 8.437 8.323 8.330 150,087 -0.06(-0.73%)
Aug 07, 2003 8.430 8.506 8.323 8.391 165,410 -0.02(-0.27%)
Aug 06, 2003 8.514 8.521 8.407 8.414 136,205 -0.15(-1.78%)
Aug 05, 2003 8.605 8.689 8.552 8.567 342,346 -0.04(-0.44%)
Aug 04, 2003 8.651 8.705 8.590 8.605 444,107 -0.05(-0.53%)
Aug 01, 2003 8.796 8.827 8.636 8.651 248,312 -0.18(-2.07%)
Jul 31, 2003 8.934 8.934 8.819 8.834 150,742 -0.03(-0.34%)
Jul 30, 2003 8.934 8.956 8.819 8.865 244,514 -0.02(-0.17%)
Jul 29, 2003 9.147 9.155 8.834 8.880 184,007 -0.23(-2.51%)
Jul 28, 2003 9.155 9.163 8.979 9.109 77,139 -0.04(-0.42%)
Jul 25, 2003 9.163 9.239 9.132 9.147 274,767 +0.02(+0.25%)
Jul 24, 2003 9.033 9.178 9.033 9.124 187,936 +0.17(+1.88%)
Jul 23, 2003 9.163 9.163 8.934 8.956 67,971 -0.15(-1.59%)
Jul 22, 2003 8.995 9.124 8.895 9.102 69,150 +0.17(+1.88%)
Jul 21, 2003 9.025 9.117 8.918 8.934 115,381 -0.17(-1.85%)
Jul 18, 2003 9.086 9.163 9.010 9.102 83,294 +0.09(+1.02%)
Jul 17, 2003 9.239 9.315 9.010 9.010 188,329 -0.29(-3.12%)
Jul 16, 2003 9.346 9.453 9.239 9.300 66,923 +0.03(+0.33%)
Jul 15, 2003 9.468 9.468 9.216 9.270 28,419 -0.12(-1.30%)
Jul 14, 2003 9.544 9.544 9.331 9.392 48,195 -0.08(-0.81%)
Jul 11, 2003 9.376 9.537 9.376 9.468 65,352 +0.10(+1.06%)
Jul 10, 2003 9.438 9.468 9.277 9.369 140,134 -0.14(-1.45%)
Jul 09, 2003 9.399 9.583 9.399 9.506 213,606 +0.04(+0.40%)
Jul 08, 2003 9.476 9.491 9.392 9.468 105,166 +0.07(+0.73%)
Jul 07, 2003 9.438 9.544 9.331 9.399 131,621 +0.04(+0.41%)
Jul 03, 2003 9.376 9.506 9.361 9.361 60,244 -0.07(-0.73%)
Jul 02, 2003 9.376 9.438 9.354 9.430 228,143 +0.05(+0.57%)
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.