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 )

18.21 +0.13 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Apr 30, 2003 8.472 8.739 8.472 8.670 115,616 +0.17(+1.98%)
Apr 29, 2003 8.563 8.670 8.502 8.502 180,618 -0.10(-1.16%)
Apr 28, 2003 8.548 8.655 8.541 8.602 188,596 +0.09(+1.08%)
Apr 25, 2003 8.648 8.648 8.502 8.510 81,611 -0.12(-1.42%)
Apr 24, 2003 8.724 8.747 8.625 8.632 252,944 -0.14(-1.57%)
Apr 23, 2003 8.869 8.908 8.755 8.770 122,548 -0.10(-1.12%)
Apr 22, 2003 8.800 8.946 8.793 8.869 114,439 +0.04(+0.43%)
Apr 21, 2003 8.716 8.831 8.678 8.831 32,827 +0.12(+1.40%)
Apr 17, 2003 8.892 8.892 8.678 8.709 73,241 -0.15(-1.73%)
Apr 16, 2003 9.091 9.091 8.755 8.862 86,058 -0.15(-1.70%)
Apr 15, 2003 8.755 9.060 8.686 9.015 78,342 +0.32(+3.69%)
Apr 14, 2003 8.563 8.716 8.556 8.693 97,045 +0.19(+2.25%)
Apr 11, 2003 8.563 8.625 8.472 8.502 52,315 -0.08(-0.89%)
Apr 10, 2003 8.563 8.716 8.518 8.579 52,707 +0.05(+0.54%)
Apr 09, 2003 8.602 8.640 8.533 8.533 85,274 -0.09(-1.06%)
Apr 08, 2003 8.541 8.640 8.426 8.625 216,324 +0.08(+0.98%)
Apr 07, 2003 8.563 8.640 8.472 8.541 234,503 +0.05(+0.54%)
Apr 04, 2003 8.296 8.495 8.296 8.495 100,707 +0.16(+1.93%)
Apr 03, 2003 8.487 8.487 8.326 8.334 73,372 -0.11(-1.36%)
Apr 02, 2003 8.579 8.586 8.411 8.449 119,148 +0.02(+0.27%)
Apr 01, 2003 8.258 8.426 8.227 8.426 70,887 +0.17(+2.04%)
Mar 31, 2003 8.449 8.548 8.258 8.258 367,515 -0.23(-2.70%)
Mar 28, 2003 8.586 8.602 8.487 8.487 78,342 -0.10(-1.16%)
Mar 27, 2003 8.334 8.586 8.319 8.586 124,249 +0.21(+2.56%)
Mar 26, 2003 8.357 8.548 8.357 8.372 157,992 -0.04(-0.45%)
Mar 25, 2003 8.449 8.556 8.411 8.411 177,741 -0.02(-0.27%)
Mar 24, 2003 8.449 8.472 8.349 8.433 143,605 -0.05(-0.63%)
Mar 21, 2003 8.296 8.487 8.273 8.487 188,596 +0.19(+2.30%)
Mar 20, 2003 8.181 8.342 8.181 8.296 104,238 +0.08(+1.02%)
Mar 19, 2003 8.411 8.411 8.189 8.212 188,858 -0.20(-2.36%)
Mar 18, 2003 8.319 8.433 8.242 8.411 193,828 +0.15(+1.85%)
Mar 17, 2003 8.028 8.326 8.028 8.258 91,682 +0.19(+2.37%)
Mar 14, 2003 8.013 8.158 7.959 8.066 75,595 +0.08(+0.96%)
Mar 13, 2003 7.914 8.066 7.898 7.990 57,939 +0.12(+1.55%)
Mar 12, 2003 7.784 8.021 7.768 7.868 167,932 +0.05(+0.68%)
Mar 11, 2003 7.875 7.944 7.799 7.814 80,173 -0.04(-0.49%)
Mar 10, 2003 7.845 7.952 7.761 7.852 88,936 -0.04(-0.48%)
Mar 07, 2003 7.753 7.959 7.722 7.891 106,330 +0.06(+0.78%)
Mar 06, 2003 7.990 8.021 7.799 7.829 275,702 -0.20(-2.48%)
Mar 05, 2003 7.990 8.082 7.982 8.028 158,123 +0.06(+0.77%)
Mar 04, 2003 7.990 8.120 7.936 7.967 93,906 +0.02(+0.19%)
Mar 03, 2003 7.952 7.998 7.883 7.952 208,738 +0.08(+0.97%)
Feb 28, 2003 7.967 7.998 7.852 7.875 135,235 -0.05(-0.68%)
Feb 27, 2003 7.952 7.990 7.845 7.929 172,640 -0.06(-0.77%)
Feb 26, 2003 7.982 8.089 7.982 7.990 112,739 -0.03(-0.38%)
Feb 25, 2003 7.975 8.082 7.799 8.021 159,823 +0.12(+1.55%)
Feb 24, 2003 8.250 8.319 7.891 7.898 138,112 -0.41(-4.97%)
Feb 21, 2003 8.395 8.411 8.281 8.311 179,572 -0.08(-0.91%)
Feb 20, 2003 8.181 8.411 8.143 8.388 341,619 +0.15(+1.86%)
Feb 19, 2003 8.525 8.525 8.204 8.235 158,646 -0.37(-4.27%)
Feb 18, 2003 8.372 8.655 8.258 8.602 91,159 +0.15(+1.72%)
Feb 14, 2003 8.196 8.518 8.196 8.456 71,672 +0.31(+3.85%)
Feb 13, 2003 8.258 8.365 8.135 8.143 74,941 -0.04(-0.47%)
Feb 12, 2003 8.395 8.449 8.181 8.181 127,780 -0.16(-1.92%)
Feb 11, 2003 8.372 8.456 8.281 8.342 104,499 -0.07(-0.82%)
Feb 10, 2003 8.028 8.411 7.990 8.411 70,364 +0.38(+4.76%)
Feb 07, 2003 8.219 8.273 8.028 8.028 153,807 -0.19(-2.33%)
Feb 06, 2003 8.479 8.640 8.189 8.219 86,189 -0.26(-3.07%)
Feb 05, 2003 8.678 8.678 8.449 8.479 74,941 -0.12(-1.42%)
Feb 04, 2003 8.433 8.793 8.418 8.602 117,709 +0.15(+1.81%)
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.