Skip to main content

Excelerate Energy Inc Cl A (NY: EE )

17.18 -0.44 (-2.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 19.66 20.01 18.82 19.72 863,968 -0.44(-2.16%)
Jun 29, 2022 22.04 22.18 19.56 20.16 1,175,922 -1.80(-8.21%)
Jun 28, 2022 23.26 23.51 21.65 21.96 731,469 -1.03(-4.48%)
Jun 27, 2022 20.90 23.13 20.80 22.99 812,671 +2.37(+11.47%)
Jun 24, 2022 20.79 21.62 20.56 20.62 3,002,023 -0.23(-1.09%)
Jun 23, 2022 22.64 22.87 20.44 20.85 993,729 -1.62(-7.22%)
Jun 22, 2022 23.67 23.86 22.45 22.48 598,794 -1.92(-7.87%)
Jun 21, 2022 24.53 25.60 24.27 24.40 607,850 +0.15(+0.61%)
Jun 17, 2022 23.44 24.53 23.03 24.25 2,130,559 +1.00(+4.30%)
Jun 16, 2022 24.32 24.67 22.83 23.25 936,618 -1.67(-6.71%)
Jun 15, 2022 26.73 27.08 24.03 24.92 1,022,992 -1.82(-6.81%)
Jun 14, 2022 24.98 27.12 24.97 26.74 813,290 +1.76(+7.05%)
Jun 13, 2022 26.03 26.16 24.84 24.98 714,524 -1.98(-7.34%)
Jun 10, 2022 26.09 27.51 25.89 26.96 742,037 +0.47(+1.76%)
Jun 09, 2022 27.56 27.89 26.13 26.50 905,481 -1.41(-5.04%)
Jun 08, 2022 29.02 29.46 27.48 27.90 607,308 -1.39(-4.73%)
Jun 07, 2022 27.59 29.29 27.48 29.29 939,182 +1.45(+5.19%)
Jun 06, 2022 30.17 30.52 27.26 27.84 1,139,452 -1.74(-5.89%)
Jun 03, 2022 29.06 30.44 28.09 29.59 1,664,129 +0.50(+1.74%)
Jun 02, 2022 28.47 29.08 27.39 29.08 1,219,721 +0.56(+1.98%)
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.