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 (%)
Oct 31, 2002 8.514 8.514 8.254 8.346 279,613 -0.13(-1.53%)
Oct 30, 2002 8.208 8.552 8.132 8.475 138,693 +0.27(+3.26%)
Oct 29, 2002 8.063 8.208 7.979 8.208 175,626 +0.14(+1.70%)
Oct 28, 2002 7.804 8.170 7.796 8.071 222,904 +0.31(+3.93%)
Oct 25, 2002 7.674 7.826 7.620 7.765 109,749 +0.05(+0.69%)
Oct 24, 2002 7.712 7.712 7.597 7.712 222,773 +0.11(+1.41%)
Oct 23, 2002 7.292 7.704 7.177 7.605 373,516 +0.27(+3.75%)
Oct 22, 2002 7.826 7.865 7.063 7.330 2,752,915 -0.88(-10.70%)
Oct 21, 2002 8.552 8.590 8.094 8.208 489,945 -0.53(-6.11%)
Oct 18, 2002 8.750 8.781 8.598 8.743 68,102 +0.05(+0.53%)
Oct 17, 2002 8.307 8.705 8.307 8.697 94,033 +0.47(+5.66%)
Oct 16, 2002 8.590 8.628 8.231 8.231 86,306 -0.32(-3.75%)
Oct 15, 2002 8.132 8.743 8.132 8.552 512,471 +0.42(+5.16%)
Oct 14, 2002 8.246 8.246 8.109 8.132 244,383 -0.08(-1.02%)
Oct 11, 2002 8.437 8.475 8.216 8.216 154,147 -0.18(-2.18%)
Oct 10, 2002 8.460 8.475 8.323 8.399 521,377 -0.03(-0.36%)
Oct 09, 2002 8.857 8.857 8.399 8.430 224,738 -0.43(-4.83%)
Oct 08, 2002 9.124 9.140 8.666 8.857 147,337 -0.31(-3.33%)
Oct 07, 2002 9.163 9.201 9.124 9.163 209,546 +0.08(+0.84%)
Oct 04, 2002 9.048 9.163 9.010 9.086 140,265 +0.00(+0.00%)
Oct 03, 2002 9.323 9.544 9.086 9.086 39,289 -0.23(-2.46%)
Oct 02, 2002 9.354 9.621 9.277 9.315 98,617 -0.04(-0.41%)
Oct 01, 2002 9.071 9.354 9.048 9.354 186,365 +0.28(+3.11%)
Sep 30, 2002 8.934 9.201 8.857 9.071 312,747 +0.06(+0.68%)
Sep 27, 2002 9.163 9.170 8.895 9.010 123,370 -0.20(-2.16%)
Sep 26, 2002 9.010 9.262 9.010 9.208 123,108 +0.24(+2.73%)
Sep 25, 2002 8.483 8.972 8.483 8.964 147,599 +0.48(+5.67%)
Sep 24, 2002 8.437 8.590 8.414 8.483 230,239 -0.04(-0.45%)
Sep 23, 2002 8.323 8.674 8.323 8.521 360,943 +0.12(+1.45%)
Sep 20, 2002 8.865 8.865 8.399 8.399 431,665 -0.46(-5.17%)
Sep 19, 2002 8.895 9.010 8.857 8.857 168,946 -0.10(-1.11%)
Sep 18, 2002 8.895 9.086 8.880 8.956 181,650 +0.06(+0.69%)
Sep 17, 2002 9.010 9.010 8.781 8.895 157,290 -0.04(-0.43%)
Sep 16, 2002 8.972 9.048 8.850 8.934 148,123 -0.15(-1.68%)
Sep 13, 2002 8.934 9.117 8.934 9.086 141,705 +0.11(+1.28%)
Sep 12, 2002 8.895 9.010 8.895 8.972 631,651 -0.04(-0.42%)
Sep 11, 2002 9.086 9.124 9.010 9.010 29,598 -0.15(-1.67%)
Sep 10, 2002 9.315 9.315 9.117 9.163 165,803 -0.15(-1.64%)
Sep 09, 2002 9.277 9.392 9.048 9.315 249,229 +0.08(+0.91%)
Sep 06, 2002 9.010 9.285 9.010 9.231 282,887 +0.30(+3.33%)
Sep 05, 2002 8.857 9.140 8.781 8.934 84,866 +0.05(+0.52%)
Sep 04, 2002 8.934 9.048 8.888 8.888 86,306 -0.12(-1.36%)
Sep 03, 2002 8.895 9.048 8.865 9.010 150,873 +0.04(+0.43%)
Aug 30, 2002 8.895 9.208 8.895 8.972 116,167 +0.05(+0.60%)
Aug 29, 2002 8.934 9.010 8.857 8.918 61,423 -0.02(-0.26%)
Aug 28, 2002 9.010 9.124 8.941 8.941 178,376 -0.21(-2.25%)
Aug 27, 2002 9.392 9.430 9.147 9.147 199,985 -0.28(-3.00%)
Aug 26, 2002 9.086 9.430 9.048 9.430 159,648 +0.42(+4.66%)
Aug 23, 2002 9.048 9.086 8.926 9.010 94,950 -0.04(-0.42%)
Aug 22, 2002 9.239 9.239 8.934 9.048 182,043 -0.25(-2.71%)
Aug 21, 2002 8.934 9.354 8.934 9.300 147,468 +0.37(+4.10%)
Aug 20, 2002 8.857 8.987 8.834 8.934 176,935 -0.11(-1.27%)
Aug 16, 2002 9.048 9.163 8.743 9.048 281,446 -0.06(-0.67%)
Aug 15, 2002 9.163 9.201 9.086 9.109 670,417 +0.02(+0.17%)
Aug 14, 2002 8.598 9.247 8.590 9.094 1,613,899 -0.68(-6.95%)
Aug 13, 2002 10.46 10.46 9.773 9.773 83,163 -0.69(-6.57%)
Aug 12, 2002 10.14 10.61 9.964 10.46 97,700 +0.63(+6.37%)
Aug 07, 2002 9.812 9.888 9.697 9.835 192,258 +0.10(+1.02%)
Aug 06, 2002 9.758 9.888 9.735 9.735 453,405 +0.00(+0.00%)
Aug 05, 2002 9.850 10.08 9.735 9.735 550,059 -0.19(-1.92%)
Aug 02, 2002 10.27 10.32 9.926 9.926 88,402 -0.34(-3.27%)
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.