Skip to main content

Excelerate Energy Inc Cl A (NY: EE )

17.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 17.43 17.47 16.92 17.04 398,960 -0.16(-0.93%)
Aug 30, 2007 17.03 17.48 17.03 17.20 216,769 -0.03(-0.18%)
Aug 29, 2007 17.15 17.34 17.09 17.23 237,726 +0.14(+0.80%)
Aug 28, 2007 17.25 17.48 17.09 17.09 229,081 -0.30(-1.71%)
Aug 27, 2007 17.71 17.85 17.34 17.39 200,659 -0.41(-2.32%)
Aug 24, 2007 17.58 17.83 17.54 17.80 254,360 +0.27(+1.52%)
Aug 23, 2007 17.19 17.79 17.16 17.54 583,640 +0.34(+2.00%)
Aug 22, 2007 17.48 17.66 17.06 17.19 494,968 -0.14(-0.79%)
Aug 21, 2007 17.42 17.80 17.16 17.33 501,778 -0.09(-0.53%)
Aug 20, 2007 17.38 17.53 17.06 17.42 262,219 +0.08(+0.48%)
Aug 17, 2007 17.09 17.89 16.78 17.34 751,817 +0.24(+1.38%)
Aug 16, 2007 16.70 17.25 15.85 17.10 1,507,956 +0.40(+2.38%)
Aug 15, 2007 17.01 17.53 16.63 16.70 414,023 -0.30(-1.75%)
Aug 14, 2007 17.16 17.33 17.00 17.00 226,200 -0.14(-0.85%)
Aug 13, 2007 17.12 17.98 17.09 17.15 459,210 +0.02(+0.13%)
Aug 10, 2007 16.93 18.14 16.83 17.12 855,290 -0.07(-0.40%)
Aug 09, 2007 17.59 17.40 16.12 17.19 1,780,653 -0.40(-2.26%)
Aug 08, 2007 18.21 18.25 17.38 17.59 1,255,822 -0.40(-2.21%)
Aug 07, 2007 17.64 18.01 17.32 17.99 664,192 +0.35(+1.99%)
Aug 06, 2007 17.16 17.92 16.81 17.64 836,429 +0.35(+2.03%)
Aug 03, 2007 17.64 18.06 17.27 17.29 1,044,292 -0.78(-4.31%)
Aug 02, 2007 18.09 18.13 17.21 18.06 1,189,678 -0.22(-1.21%)
Aug 01, 2007 17.74 18.35 17.69 18.29 435,765 +0.52(+2.92%)
Jul 31, 2007 18.09 18.25 17.75 17.77 346,962 -0.18(-1.02%)
Jul 30, 2007 17.53 18.05 17.39 17.95 523,390 +0.31(+1.73%)
Jul 27, 2007 18.10 18.34 17.64 17.64 532,166 -0.58(-3.18%)
Jul 26, 2007 18.25 18.51 17.67 18.22 621,100 -0.35(-1.89%)
Jul 25, 2007 18.64 18.69 18.01 18.58 583,247 +0.06(+0.33%)
Jul 24, 2007 18.85 19.25 18.45 18.51 404,461 -0.63(-3.27%)
Jul 23, 2007 19.16 19.28 19.13 19.14 322,862 +0.07(+0.36%)
Jul 20, 2007 19.36 19.36 19.03 19.07 389,268 -0.34(-1.73%)
Jul 19, 2007 18.95 19.53 18.95 19.41 353,118 +0.31(+1.64%)
Jul 18, 2007 18.96 19.13 18.87 19.09 182,060 +0.02(+0.12%)
Jul 17, 2007 18.95 19.28 18.95 19.07 289,331 +0.09(+0.48%)
Jul 16, 2007 19.14 19.24 18.97 18.98 339,758 -0.26(-1.35%)
Jul 13, 2007 19.16 19.39 19.12 19.24 391,233 +0.00(+0.00%)
Jul 12, 2007 19.13 19.31 19.06 19.24 225,152 +0.20(+1.04%)
Jul 11, 2007 18.84 19.05 18.83 19.04 187,692 +0.18(+0.97%)
Jul 10, 2007 18.93 19.17 18.86 18.86 270,077 -0.24(-1.24%)
Jul 09, 2007 19.16 19.26 19.06 19.09 234,451 -0.10(-0.52%)
Jul 06, 2007 18.97 19.24 18.90 19.19 371,586 +0.18(+0.96%)
Jul 05, 2007 18.93 19.06 18.66 19.01 331,637 +0.06(+0.32%)
Jul 03, 2007 19.09 19.13 18.89 18.95 95,745 -0.10(-0.52%)
Jul 02, 2007 18.87 19.05 18.78 19.05 359,143 +0.30(+1.59%)
Jun 29, 2007 19.08 19.08 18.74 18.75 337,924 -0.22(-1.17%)
Jun 28, 2007 18.94 19.25 18.91 18.97 280,032 +0.01(+0.04%)
Jun 27, 2007 18.71 19.00 18.38 18.96 340,020 +0.26(+1.39%)
Jun 26, 2007 18.94 19.00 18.69 18.71 489,074 -0.11(-0.57%)
Jun 25, 2007 18.79 19.09 18.68 18.81 267,458 -0.05(-0.28%)
Jun 22, 2007 19.09 19.13 18.79 18.87 574,603 -0.24(-1.28%)
Jun 21, 2007 18.94 19.14 18.85 19.11 266,017 +0.07(+0.36%)
Jun 20, 2007 19.39 19.58 19.03 19.04 544,870 -0.26(-1.35%)
Jun 19, 2007 19.32 19.36 18.90 19.30 586,391 -0.10(-0.51%)
Jun 18, 2007 19.82 19.87 19.38 19.40 298,893 -0.40(-2.04%)
Jun 15, 2007 19.93 20.03 19.64 19.80 538,976 +0.21(+1.09%)
Jun 14, 2007 19.60 19.83 19.48 19.59 288,938 -0.03(-0.16%)
Jun 13, 2007 19.35 19.65 19.34 19.62 304,918 +0.42(+2.19%)
Jun 12, 2007 19.43 19.50 19.13 19.20 329,280 -0.37(-1.87%)
Jun 11, 2007 19.39 19.66 19.36 19.57 184,286 +0.11(+0.59%)
Jun 08, 2007 19.20 19.51 19.17 19.45 398,174 +0.24(+1.27%)
Jun 07, 2007 19.77 19.80 19.20 19.21 762,295 -0.66(-3.31%)
Jun 06, 2007 20.08 20.08 19.74 19.87 369,752 -0.33(-1.63%)
Jun 05, 2007 20.62 20.63 20.08 20.19 353,904 -0.53(-2.58%)
Jun 04, 2007 20.76 20.81 20.63 20.73 367,908 -0.14(-0.66%)
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.