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 (%)
Feb 28, 2003 7.956 7.987 7.842 7.865 135,419 -0.05(-0.68%)
Feb 27, 2003 7.941 7.979 7.834 7.918 172,875 -0.06(-0.77%)
Feb 26, 2003 7.972 8.078 7.972 7.979 112,893 -0.03(-0.38%)
Feb 25, 2003 7.964 8.071 7.788 8.010 160,041 +0.12(+1.55%)
Feb 24, 2003 8.239 8.307 7.880 7.888 138,300 -0.41(-4.97%)
Feb 21, 2003 8.384 8.399 8.269 8.300 179,816 -0.08(-0.91%)
Feb 20, 2003 8.170 8.399 8.132 8.376 342,084 +0.15(+1.86%)
Feb 19, 2003 8.514 8.514 8.193 8.223 158,862 -0.37(-4.27%)
Feb 18, 2003 8.361 8.643 8.246 8.590 91,283 +0.15(+1.72%)
Feb 14, 2003 8.185 8.506 8.185 8.445 71,769 +0.31(+3.85%)
Feb 13, 2003 8.246 8.353 8.124 8.132 75,043 -0.04(-0.47%)
Feb 12, 2003 8.384 8.437 8.170 8.170 127,954 -0.16(-1.92%)
Feb 11, 2003 8.361 8.445 8.269 8.330 104,642 -0.07(-0.82%)
Feb 10, 2003 8.017 8.399 7.979 8.399 70,459 +0.38(+4.76%)
Feb 07, 2003 8.208 8.262 8.017 8.017 154,016 -0.19(-2.33%)
Feb 06, 2003 8.468 8.628 8.178 8.208 86,306 -0.26(-3.07%)
Feb 05, 2003 8.666 8.666 8.437 8.468 75,043 -0.12(-1.42%)
Feb 04, 2003 8.422 8.781 8.407 8.590 117,869 +0.15(+1.81%)
Feb 03, 2003 8.552 8.666 8.399 8.437 172,744 -0.08(-0.90%)
Jan 31, 2003 8.552 8.628 8.437 8.514 75,174 +0.08(+0.91%)
Jan 30, 2003 8.399 8.590 8.399 8.437 96,522 -0.04(-0.45%)
Jan 29, 2003 8.353 8.529 8.216 8.475 72,031 +0.09(+1.09%)
Jan 28, 2003 8.285 8.575 8.285 8.384 135,681 +0.08(+0.92%)
Jan 27, 2003 8.514 8.537 8.307 8.307 105,951 -0.17(-1.98%)
Jan 24, 2003 8.582 8.666 8.460 8.475 139,086 -0.13(-1.51%)
Jan 23, 2003 8.628 8.705 8.598 8.605 221,333 +0.02(+0.27%)
Jan 22, 2003 8.781 8.781 8.582 8.582 51,993 -0.16(-1.83%)
Jan 21, 2003 8.857 8.873 8.743 8.743 73,996 -0.08(-0.87%)
Jan 17, 2003 9.063 9.063 8.819 8.819 98,748 -0.18(-2.04%)
Jan 16, 2003 8.895 9.124 8.895 9.002 53,958 +0.09(+1.03%)
Jan 15, 2003 9.063 9.155 8.827 8.911 131,621 -0.11(-1.19%)
Jan 14, 2003 8.781 9.071 8.781 9.018 1,066,852 +0.20(+2.25%)
Jan 13, 2003 8.789 9.002 8.781 8.819 447,905 +0.07(+0.79%)
Jan 10, 2003 8.796 8.888 8.743 8.750 171,173 -0.05(-0.52%)
Jan 09, 2003 8.895 9.124 8.796 8.796 193,044 -0.08(-0.86%)
Jan 08, 2003 8.720 8.964 8.720 8.873 70,721 +0.11(+1.31%)
Jan 07, 2003 8.857 8.880 8.567 8.758 1,246,800 -0.07(-0.78%)
Jan 06, 2003 8.628 8.934 8.598 8.827 161,612 +0.27(+3.21%)
Jan 03, 2003 9.010 9.010 8.552 8.552 83,949 -0.46(-5.08%)
Jan 02, 2003 8.475 9.140 8.468 9.010 676,179 +0.61(+7.27%)
Dec 31, 2002 8.437 8.666 8.399 8.399 215,046 -0.10(-1.17%)
Dec 30, 2002 8.399 8.582 8.361 8.498 300,829 +0.10(+1.18%)
Dec 27, 2002 8.285 8.491 8.269 8.399 416,866 +0.11(+1.38%)
Dec 26, 2002 8.132 8.483 8.132 8.285 120,620 +0.21(+2.65%)
Dec 24, 2002 8.185 8.391 7.956 8.071 185,055 -0.22(-2.67%)
Dec 23, 2002 8.559 8.674 8.208 8.292 242,418 -0.27(-3.21%)
Dec 20, 2002 8.666 8.773 8.514 8.567 263,504 -0.02(-0.27%)
Dec 19, 2002 8.529 8.590 8.460 8.590 136,859 +0.02(+0.27%)
Dec 18, 2002 8.590 8.666 8.475 8.567 141,050 -0.07(-0.80%)
Dec 17, 2002 8.491 8.636 8.437 8.636 397,090 +0.12(+1.43%)
Dec 16, 2002 8.437 8.544 8.399 8.514 104,642 +0.11(+1.36%)
Dec 13, 2002 8.475 8.544 8.399 8.399 141,050 -0.15(-1.79%)
Dec 12, 2002 8.399 8.628 8.399 8.552 101,760 +0.09(+1.08%)
Dec 11, 2002 8.613 8.689 8.399 8.460 100,320 -0.21(-2.38%)
Dec 10, 2002 8.475 8.743 8.430 8.666 221,464 +0.19(+2.25%)
Dec 09, 2002 8.170 8.514 8.170 8.475 216,094 +0.27(+3.35%)
Dec 06, 2002 7.773 8.445 8.193 8.201 393,685 -0.28(-3.33%)
Dec 05, 2002 7.773 8.552 7.628 8.483 824,302 +0.66(+8.39%)
Dec 04, 2002 7.788 7.979 7.788 7.826 363,824 +0.08(+0.99%)
Dec 03, 2002 7.811 8.056 7.712 7.750 345,882 -0.06(-0.78%)
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.