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 )

17.54 -0.12 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Mar 31, 2003 8.436 8.536 8.246 8.246 368,049 -0.23(-2.70%)
Mar 28, 2003 8.574 8.589 8.475 8.475 78,456 -0.10(-1.16%)
Mar 27, 2003 8.322 8.574 8.307 8.574 124,429 +0.21(+2.56%)
Mar 26, 2003 8.345 8.536 8.345 8.360 158,222 -0.04(-0.45%)
Mar 25, 2003 8.436 8.543 8.398 8.398 177,999 -0.02(-0.27%)
Mar 24, 2003 8.436 8.459 8.337 8.421 143,814 -0.05(-0.63%)
Mar 21, 2003 8.284 8.475 8.261 8.475 188,871 +0.19(+2.30%)
Mar 20, 2003 8.169 8.330 8.169 8.284 104,389 +0.08(+1.02%)
Mar 19, 2003 8.398 8.398 8.177 8.200 189,133 -0.20(-2.36%)
Mar 18, 2003 8.307 8.421 8.230 8.398 194,110 +0.15(+1.85%)
Mar 17, 2003 8.017 8.314 8.017 8.246 91,815 +0.19(+2.37%)
Mar 14, 2003 8.001 8.146 7.948 8.055 75,705 +0.08(+0.96%)
Mar 13, 2003 7.902 8.055 7.887 7.978 58,023 +0.12(+1.55%)
Mar 12, 2003 7.772 8.009 7.757 7.856 168,176 +0.05(+0.69%)
Mar 11, 2003 7.864 7.933 7.788 7.803 80,289 -0.04(-0.49%)
Mar 10, 2003 7.833 7.940 7.749 7.841 89,065 -0.04(-0.48%)
Mar 07, 2003 7.742 7.948 7.711 7.879 106,485 +0.06(+0.78%)
Mar 06, 2003 7.978 8.009 7.788 7.818 276,102 -0.20(-2.48%)
Mar 05, 2003 7.978 8.070 7.971 8.017 158,353 +0.06(+0.77%)
Mar 04, 2003 7.978 8.108 7.925 7.955 94,042 +0.02(+0.19%)
Mar 03, 2003 7.940 7.986 7.872 7.940 209,041 +0.08(+0.97%)
Feb 28, 2003 7.955 7.986 7.841 7.864 135,431 -0.05(-0.67%)
Feb 27, 2003 7.940 7.978 7.833 7.917 172,891 -0.06(-0.77%)
Feb 26, 2003 7.971 8.078 7.971 7.978 112,903 -0.03(-0.38%)
Feb 25, 2003 7.963 8.070 7.788 8.009 160,055 +0.12(+1.55%)
Feb 24, 2003 8.238 8.307 7.879 7.887 138,313 -0.41(-4.97%)
Feb 21, 2003 8.383 8.398 8.269 8.299 179,833 -0.08(-0.91%)
Feb 20, 2003 8.169 8.398 8.131 8.375 342,116 +0.15(+1.86%)
Feb 19, 2003 8.513 8.513 8.192 8.223 158,877 -0.37(-4.27%)
Feb 18, 2003 8.360 8.643 8.246 8.589 91,292 +0.15(+1.72%)
Feb 14, 2003 8.185 8.505 8.185 8.444 71,776 +0.31(+3.85%)
Feb 13, 2003 8.246 8.353 8.123 8.131 75,050 -0.04(-0.47%)
Feb 12, 2003 8.383 8.436 8.169 8.169 127,966 -0.16(-1.92%)
Feb 11, 2003 8.360 8.444 8.269 8.330 104,651 -0.07(-0.82%)
Feb 10, 2003 8.017 8.398 7.978 8.398 70,466 +0.38(+4.76%)
Feb 07, 2003 8.207 8.261 8.017 8.017 154,030 -0.19(-2.33%)
Feb 06, 2003 8.467 8.627 8.177 8.207 86,314 -0.26(-3.07%)
Feb 05, 2003 8.666 8.666 8.436 8.467 75,050 -0.12(-1.42%)
Feb 04, 2003 8.421 8.780 8.406 8.589 117,880 +0.15(+1.81%)
Feb 03, 2003 8.551 8.666 8.398 8.436 172,760 -0.08(-0.90%)
Jan 31, 2003 8.551 8.627 8.436 8.513 75,181 +0.08(+0.90%)
Jan 30, 2003 8.398 8.589 8.398 8.436 96,531 -0.04(-0.45%)
Jan 29, 2003 8.353 8.528 8.215 8.475 72,038 +0.09(+1.09%)
Jan 28, 2003 8.284 8.574 8.284 8.383 135,693 +0.08(+0.92%)
Jan 27, 2003 8.513 8.536 8.307 8.307 105,961 -0.17(-1.98%)
Jan 24, 2003 8.582 8.666 8.459 8.475 139,099 -0.13(-1.51%)
Jan 23, 2003 8.627 8.704 8.597 8.604 221,353 +0.02(+0.27%)
Jan 22, 2003 8.780 8.780 8.582 8.582 51,998 -0.16(-1.83%)
Jan 21, 2003 8.856 8.872 8.742 8.742 74,002 -0.08(-0.87%)
Jan 17, 2003 9.063 9.063 8.818 8.818 98,757 -0.18(-2.04%)
Jan 16, 2003 8.895 9.124 8.895 9.001 53,963 +0.09(+1.03%)
Jan 15, 2003 9.063 9.154 8.826 8.910 131,633 -0.11(-1.19%)
Jan 14, 2003 8.780 9.070 8.780 9.017 1,066,951 +0.20(+2.25%)
Jan 13, 2003 8.788 9.001 8.780 8.818 447,946 +0.07(+0.79%)
Jan 10, 2003 8.795 8.887 8.742 8.750 171,189 -0.05(-0.52%)
Jan 09, 2003 8.895 9.124 8.795 8.795 193,062 -0.08(-0.86%)
Jan 08, 2003 8.719 8.963 8.719 8.872 70,728 +0.11(+1.31%)
Jan 07, 2003 8.856 8.879 8.566 8.757 1,246,916 -0.07(-0.78%)
Jan 06, 2003 8.627 8.933 8.597 8.826 161,627 +0.27(+3.21%)
Jan 03, 2003 9.009 9.009 8.551 8.551 83,957 -0.46(-5.08%)
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.