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 )

17.07 -0.09 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
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%)
Dec 02, 2002 7.826 7.956 7.788 7.811 265,599 -0.02(-0.20%)
Nov 29, 2002 7.903 7.910 7.750 7.826 107,261 -0.15(-1.91%)
Nov 27, 2002 8.170 8.170 7.330 7.979 553,857 -0.18(-2.15%)
Nov 26, 2002 8.170 8.185 8.017 8.155 104,904 -0.02(-0.19%)
Nov 25, 2002 8.323 8.384 8.056 8.170 118,393 -0.23(-2.73%)
Nov 22, 2002 8.246 8.399 8.246 8.399 53,172 +0.11(+1.38%)
Nov 21, 2002 8.208 8.330 8.056 8.285 164,755 +0.04(+0.46%)
Nov 20, 2002 8.170 8.246 8.025 8.246 110,142 +0.11(+1.41%)
Nov 19, 2002 8.094 8.216 8.048 8.132 73,472 +0.08(+0.95%)
Nov 18, 2002 8.475 8.475 8.056 8.056 138,693 -0.38(-4.52%)
Nov 15, 2002 8.323 8.514 8.315 8.437 85,914 +0.08(+0.91%)
Nov 14, 2002 8.132 8.361 8.071 8.361 59,327 +0.29(+3.60%)
Nov 13, 2002 8.025 8.208 8.025 8.071 67,971 -0.02(-0.28%)
Nov 12, 2002 8.323 8.399 8.094 8.094 57,232 -0.15(-1.85%)
Nov 11, 2002 8.285 8.361 8.033 8.246 92,200 -0.08(-0.92%)
Nov 08, 2002 7.712 8.514 7.712 8.323 117,607 -0.21(-2.42%)
Nov 07, 2002 8.590 8.628 8.483 8.529 124,156 -0.14(-1.59%)
Nov 06, 2002 8.552 8.819 8.521 8.666 210,332 +0.05(+0.53%)
Nov 05, 2002 8.636 8.697 8.552 8.621 264,945 -0.02(-0.18%)
Nov 04, 2002 8.475 8.674 8.437 8.636 126,513 +0.16(+1.89%)
Nov 01, 2002 8.346 8.475 8.246 8.475 102,284 +0.13(+1.56%)
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%)
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.