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 )

17.04 -0.12 (-0.70%)
Streaming Delayed Price Updated: 3:51 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 (%)
Sep 30, 2003 8.719 8.895 8.589 8.818 229,736 +0.04(+0.43%)
Sep 29, 2003 8.490 8.818 8.490 8.780 226,461 +0.27(+3.14%)
Sep 26, 2003 8.643 8.666 8.505 8.513 297,321 -0.13(-1.50%)
Sep 25, 2003 8.719 8.834 8.643 8.643 611,015 -0.12(-1.39%)
Sep 24, 2003 9.085 9.101 8.765 8.765 77,015 -0.31(-3.45%)
Sep 23, 2003 8.933 9.017 8.895 9.078 506,101 +0.21(+2.32%)
Sep 22, 2003 8.780 8.826 8.757 8.872 1,116,723 +0.04(+0.43%)
Sep 19, 2003 8.940 8.956 8.856 8.834 171,843 -0.14(-1.53%)
Sep 18, 2003 8.780 8.971 8.742 8.971 117,618 +0.18(+2.09%)
Sep 17, 2003 8.711 8.818 8.688 8.788 57,106 +0.01(+0.09%)
Sep 16, 2003 8.627 8.795 8.627 8.780 208,124 +0.09(+1.05%)
Sep 15, 2003 8.627 8.780 8.582 8.688 94,042 +0.00(+0.00%)
Sep 12, 2003 8.650 8.742 8.643 8.688 82,909 -0.02(-0.18%)
Sep 11, 2003 8.834 8.834 8.704 8.704 180,226 -0.08(-0.87%)
Sep 10, 2003 8.963 8.979 8.780 8.780 393,328 -0.24(-2.71%)
Sep 09, 2003 9.085 9.116 8.963 9.024 50,950 -0.02(-0.17%)
Sep 08, 2003 9.032 9.154 8.963 9.040 191,883 +0.08(+0.85%)
Sep 05, 2003 9.009 9.162 8.925 8.963 132,157 -0.09(-1.01%)
Sep 04, 2003 8.940 9.085 8.887 9.055 103,997 +0.16(+1.80%)
Sep 03, 2003 8.765 8.956 8.742 8.895 75,181 +0.08(+0.95%)
Sep 02, 2003 8.520 8.818 8.513 8.811 181,143 +0.30(+3.50%)
Aug 29, 2003 8.513 8.650 8.513 8.513 85,529 -0.05(-0.62%)
Aug 28, 2003 8.612 8.666 8.444 8.566 113,296 +0.01(+0.09%)
Aug 27, 2003 8.719 8.727 8.559 8.559 127,311 -0.11(-1.23%)
Aug 26, 2003 8.666 8.704 8.490 8.666 162,675 +0.00(+0.00%)
Aug 25, 2003 8.742 8.742 8.666 8.666 87,493 -0.12(-1.39%)
Aug 22, 2003 9.085 9.101 8.635 8.788 148,791 -0.37(-4.08%)
Aug 21, 2003 9.001 9.169 8.971 9.162 184,417 +0.24(+2.65%)
Aug 20, 2003 8.765 8.948 8.719 8.925 70,204 +0.16(+1.83%)
Aug 19, 2003 8.688 8.765 8.643 8.765 98,626 +0.12(+1.41%)
Aug 18, 2003 8.627 8.711 8.551 8.643 88,672 +0.04(+0.44%)
Aug 15, 2003 8.681 8.757 8.604 8.604 32,089 -0.08(-0.88%)
Aug 14, 2003 8.635 8.711 8.566 8.681 85,921 +0.08(+0.89%)
Aug 13, 2003 8.627 8.688 8.589 8.604 105,699 -0.06(-0.70%)
Aug 12, 2003 8.520 8.704 8.436 8.666 205,898 +0.18(+2.16%)
Aug 11, 2003 8.360 8.482 8.360 8.482 166,473 +0.15(+1.83%)
Aug 08, 2003 8.436 8.436 8.322 8.330 150,101 -0.06(-0.73%)
Aug 07, 2003 8.429 8.505 8.322 8.391 165,425 -0.02(-0.27%)
Aug 06, 2003 8.513 8.520 8.406 8.414 136,217 -0.15(-1.78%)
Aug 05, 2003 8.604 8.688 8.551 8.566 342,378 -0.04(-0.44%)
Aug 04, 2003 8.650 8.704 8.589 8.604 444,148 -0.05(-0.53%)
Aug 01, 2003 8.795 8.826 8.635 8.650 248,335 -0.18(-2.07%)
Jul 31, 2003 8.933 8.933 8.818 8.834 150,756 -0.03(-0.34%)
Jul 30, 2003 8.933 8.956 8.818 8.864 244,537 -0.02(-0.17%)
Jul 29, 2003 9.147 9.154 8.834 8.879 184,024 -0.23(-2.51%)
Jul 28, 2003 9.154 9.162 8.979 9.108 77,146 -0.04(-0.42%)
Jul 25, 2003 9.162 9.238 9.131 9.147 274,793 +0.02(+0.25%)
Jul 24, 2003 9.032 9.177 9.032 9.124 187,954 +0.17(+1.88%)
Jul 23, 2003 9.162 9.162 8.933 8.956 67,977 -0.15(-1.59%)
Jul 22, 2003 8.994 9.124 8.895 9.101 69,156 +0.17(+1.88%)
Jul 21, 2003 9.024 9.116 8.917 8.933 115,392 -0.17(-1.85%)
Jul 18, 2003 9.085 9.162 9.009 9.101 83,302 +0.09(+1.02%)
Jul 17, 2003 9.238 9.315 9.009 9.009 188,347 -0.29(-3.12%)
Jul 16, 2003 9.345 9.452 9.238 9.299 66,930 +0.03(+0.33%)
Jul 15, 2003 9.467 9.467 9.215 9.269 28,422 -0.12(-1.30%)
Jul 14, 2003 9.544 9.544 9.330 9.391 48,200 -0.08(-0.81%)
Jul 11, 2003 9.376 9.536 9.376 9.467 65,358 +0.10(+1.06%)
Jul 10, 2003 9.437 9.467 9.276 9.368 140,147 -0.14(-1.45%)
Jul 09, 2003 9.398 9.582 9.398 9.505 213,626 +0.04(+0.40%)
Jul 08, 2003 9.475 9.490 9.391 9.467 105,175 +0.07(+0.73%)
Jul 07, 2003 9.437 9.544 9.330 9.398 131,633 +0.04(+0.41%)
Jul 03, 2003 9.376 9.505 9.360 9.360 60,250 -0.07(-0.73%)
Jul 02, 2003 9.376 9.437 9.353 9.429 228,164 +0.05(+0.57%)
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.