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 )

17.81 +0.69 (+4.03%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 30, 2004 10.67 10.77 10.61 10.67 128,216 +0.05(+0.50%)
Jan 29, 2004 10.48 10.71 10.47 10.62 199,461 +0.15(+1.46%)
Jan 28, 2004 10.71 10.77 10.46 10.47 214,785 -0.21(-2.00%)
Jan 27, 2004 10.78 10.84 10.64 10.68 243,728 -0.04(-0.36%)
Jan 26, 2004 11.19 11.21 10.52 10.72 365,920 +0.22(+2.11%)
Jan 23, 2004 10.42 10.51 10.35 10.50 199,069 +0.13(+1.25%)
Jan 22, 2004 10.47 10.48 10.35 10.37 216,618 -0.04(-0.37%)
Jan 21, 2004 10.31 10.44 10.28 10.41 194,747 +0.10(+0.96%)
Jan 20, 2004 10.27 10.35 10.18 10.31 178,507 +0.08(+0.75%)
Jan 16, 2004 10.42 10.46 10.23 10.23 88,795 -0.14(-1.33%)
Jan 15, 2004 10.38 10.41 10.27 10.37 65,483 -0.05(-0.51%)
Jan 14, 2004 10.42 10.48 10.32 10.42 60,244 +0.06(+0.59%)
Jan 13, 2004 10.38 10.39 10.23 10.36 214,392 -0.02(-0.15%)
Jan 12, 2004 10.35 10.38 10.22 10.38 108,178 +0.07(+0.67%)
Jan 09, 2004 10.31 10.48 10.31 10.31 66,138 -0.09(-0.88%)
Jan 08, 2004 10.42 10.48 10.38 10.40 108,833 +0.05(+0.52%)
Jan 07, 2004 10.38 10.38 10.27 10.35 115,512 +0.04(+0.37%)
Jan 06, 2004 10.32 10.41 10.31 10.31 134,109 +0.00(+0.00%)
Jan 05, 2004 10.28 10.38 10.27 10.31 588,301 +0.11(+1.05%)
Jan 02, 2004 10.27 10.35 10.19 10.20 54,743 +0.01(+0.08%)
Dec 31, 2003 10.32 10.35 10.13 10.19 166,720 -0.13(-1.26%)
Dec 30, 2003 10.28 10.41 10.15 10.32 177,328 +0.00(+0.00%)
Dec 29, 2003 10.14 10.32 10.16 10.32 165,803 +0.18(+1.81%)
Dec 26, 2003 10.12 10.25 10.08 10.14 29,729 +0.02(+0.15%)
Dec 24, 2003 10.23 10.23 10.12 10.12 96,915 -0.11(-1.04%)
Dec 23, 2003 10.13 10.25 10.06 10.23 148,646 +0.15(+1.52%)
Dec 22, 2003 9.926 10.06 9.888 10.08 322,308 +0.15(+1.54%)
Dec 19, 2003 10.06 10.06 9.919 9.926 156,897 -0.14(-1.37%)
Dec 18, 2003 9.781 9.926 9.781 10.06 266,123 +0.20(+2.01%)
Dec 17, 2003 9.812 9.949 9.705 9.865 74,912 -0.03(-0.31%)
Dec 16, 2003 9.789 9.903 9.659 9.896 131,883 +0.08(+0.78%)
Dec 15, 2003 10.03 10.03 9.819 9.819 211,510 -0.11(-1.08%)
Dec 12, 2003 9.850 9.926 9.827 9.926 140,134 +0.06(+0.62%)
Dec 11, 2003 9.758 9.926 9.697 9.865 251,062 +0.10(+1.02%)
Dec 10, 2003 9.712 9.880 9.712 9.766 163,184 +0.05(+0.55%)
Dec 09, 2003 9.835 9.835 9.659 9.712 161,481 -0.08(-0.86%)
Dec 08, 2003 9.712 9.758 9.712 9.796 49,636 +0.12(+1.26%)
Dec 05, 2003 9.773 9.789 9.598 9.674 30,908 -0.08(-0.86%)
Dec 04, 2003 9.621 9.773 9.552 9.758 80,806 +0.18(+1.83%)
Dec 03, 2003 9.842 9.896 9.583 9.583 79,234 -0.24(-2.41%)
Dec 02, 2003 9.773 9.880 9.773 9.819 132,538 +0.05(+0.47%)
Dec 01, 2003 9.735 9.789 9.697 9.773 67,578 +0.08(+0.79%)
Nov 28, 2003 9.743 9.827 9.697 9.697 49,374 -0.04(-0.39%)
Nov 26, 2003 9.697 9.735 9.644 9.735 74,127 +0.08(+0.79%)
Nov 25, 2003 9.544 9.720 9.544 9.659 168,160 +0.08(+0.80%)
Nov 24, 2003 9.369 9.812 9.369 9.583 675,263 +0.27(+2.95%)
Nov 21, 2003 9.376 9.376 9.285 9.308 127,430 +0.01(+0.08%)
Nov 20, 2003 9.285 9.300 9.178 9.300 264,814 +0.08(+0.91%)
Nov 19, 2003 9.163 9.285 9.140 9.216 396,959 +0.05(+0.50%)
Nov 18, 2003 9.315 9.346 9.231 9.170 161,481 -0.13(-1.40%)
Nov 17, 2003 9.109 9.300 9.071 9.300 348,632 +0.18(+1.92%)
Nov 14, 2003 9.018 9.140 8.926 9.124 339,465 +0.15(+1.70%)
Nov 13, 2003 9.010 9.010 8.857 8.972 582,538 -0.11(-1.18%)
Nov 12, 2003 9.140 9.254 9.071 9.079 263,635 -0.06(-0.67%)
Nov 11, 2003 9.262 9.285 9.109 9.140 1,979,950 -0.18(-1.97%)
Nov 10, 2003 9.392 9.392 9.315 9.323 130,573 -0.06(-0.65%)
Nov 07, 2003 9.415 9.430 9.369 9.384 475,932 -0.03(-0.32%)
Nov 06, 2003 9.354 9.430 9.300 9.415 110,404 -0.02(-0.16%)
Nov 05, 2003 9.369 9.430 9.254 9.430 137,383 +0.05(+0.49%)
Nov 04, 2003 9.369 9.438 9.369 9.384 270,411 -0.09(-0.97%)
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.