Skip to main content

Excelerate Energy Inc Cl A (NY: EE )

23.88 +0.23 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 21.21 21.30 20.90 21.05 0 -0.17(-0.79%)
Aug 28, 2008 20.96 21.23 20.92 21.22 166,633 +0.26(+1.23%)
Aug 27, 2008 20.76 21.14 20.68 20.96 305,351 +0.15(+0.71%)
Aug 26, 2008 20.75 21.10 20.72 20.82 341,779 +0.00(+0.00%)
Aug 25, 2008 21.23 21.23 20.63 20.82 241,997 -0.43(-2.00%)
Aug 22, 2008 21.23 21.47 21.17 21.24 0 +0.10(+0.47%)
Aug 21, 2008 21.23 21.52 21.12 21.14 138,684 -0.24(-1.11%)
Aug 20, 2008 21.47 21.55 21.20 21.38 306,663 -0.05(-0.23%)
Aug 19, 2008 21.36 21.55 21.33 21.43 213,516 -0.02(-0.09%)
Aug 18, 2008 21.50 21.57 21.21 21.45 411,590 +0.09(+0.42%)
Aug 15, 2008 21.48 21.48 21.11 21.36 0 +0.22(+1.03%)
Aug 14, 2008 20.99 21.18 20.77 21.14 219,382 +0.06(+0.28%)
Aug 13, 2008 20.86 21.21 20.82 21.08 336,099 +0.24(+1.14%)
Aug 12, 2008 21.23 21.23 20.72 20.85 329,836 -0.44(-2.04%)
Aug 11, 2008 20.80 21.38 20.54 21.28 300,310 +0.52(+2.53%)
Aug 08, 2008 20.52 20.79 20.44 20.76 433,332 +0.08(+0.38%)
Aug 07, 2008 20.56 20.82 20.23 20.68 303,559 +0.00(+0.00%)
Aug 06, 2008 20.55 20.80 20.09 20.68 944,780 +1.00(+5.08%)
Aug 05, 2008 19.86 19.90 19.61 19.68 310,568 -0.04(-0.20%)
Aug 04, 2008 19.54 19.79 19.36 19.72 386,622 +0.16(+0.81%)
Aug 01, 2008 20.43 20.52 19.54 19.56 413,766 -0.87(-4.26%)
Jul 31, 2008 20.35 20.54 20.25 20.43 312,701 -0.10(-0.48%)
Jul 30, 2008 20.33 20.57 20.24 20.53 476,747 +0.33(+1.62%)
Jul 29, 2008 20.20 20.27 19.85 20.20 208,397 +0.40(+2.00%)
Jul 28, 2008 19.83 19.91 19.71 19.81 183,391 -0.10(-0.50%)
Jul 25, 2008 19.86 19.97 19.67 19.91 240,963 +0.15(+0.75%)
Jul 24, 2008 19.71 19.96 19.63 19.76 419,385 +0.06(+0.30%)
Jul 23, 2008 19.72 19.81 19.49 19.70 259,286 -0.08(-0.40%)
Jul 22, 2008 19.30 19.82 19.21 19.78 278,788 +0.42(+2.14%)
Jul 21, 2008 19.02 19.48 18.86 19.36 210,893 +0.38(+1.98%)
Jul 18, 2008 19.05 19.36 18.83 18.99 315,278 -0.05(-0.26%)
Jul 17, 2008 19.14 19.14 18.77 19.04 263,766 -0.07(-0.36%)
Jul 16, 2008 19.11 19.18 18.91 19.10 263,363 +0.10(+0.52%)
Jul 15, 2008 19.18 19.36 18.96 19.01 382,770 -0.13(-0.67%)
Jul 14, 2008 19.48 19.69 18.91 19.13 296,848 -0.25(-1.28%)
Jul 11, 2008 19.36 19.43 19.06 19.38 249,448 +0.02(+0.10%)
Jul 10, 2008 19.41 19.48 19.18 19.36 250,299 -0.12(-0.61%)
Jul 09, 2008 19.40 19.59 19.34 19.48 240,694 +0.12(+0.61%)
Jul 08, 2008 18.98 19.42 18.89 19.36 301,991 +0.44(+2.30%)
Jul 07, 2008 18.98 19.09 18.83 18.93 326,358 +0.07(+0.37%)
Jul 04, 2008 19.23 19.30 18.82 18.86 177,077 +0.00(+0.00%)
Jul 03, 2008 19.23 19.30 18.82 18.86 177,077 -0.27(-1.40%)
Jul 02, 2008 19.44 19.48 18.97 19.12 628,700 -0.36(-1.83%)
Jul 01, 2008 19.40 19.62 19.23 19.48 469,477 -0.10(-0.51%)
Jun 30, 2008 19.70 19.85 19.44 19.58 391,420 -0.18(-0.90%)
Jun 27, 2008 20.36 20.36 19.61 19.76 772,997 -0.66(-3.24%)
Jun 26, 2008 20.87 21.04 20.36 20.42 283,966 -0.64(-3.05%)
Jun 25, 2008 21.02 21.25 20.94 21.06 482,326 +0.05(+0.24%)
Jun 24, 2008 21.08 21.11 20.83 21.01 328,410 -0.18(-0.84%)
Jun 23, 2008 21.23 21.52 21.10 21.19 126,401 +0.11(+0.52%)
Jun 20, 2008 21.38 21.51 20.86 21.08 505,125 -0.34(-1.57%)
Jun 19, 2008 21.22 21.49 21.06 21.42 204,693 +0.30(+1.40%)
Jun 18, 2008 21.09 21.32 20.98 21.12 255,670 +0.00(+0.00%)
Jun 17, 2008 21.30 21.31 21.03 21.12 171,051 -0.14(-0.65%)
Jun 16, 2008 21.05 21.30 20.80 21.26 197,780 +0.16(+0.75%)
Jun 13, 2008 20.92 21.10 20.76 21.10 266,430 +0.39(+1.86%)
Jun 12, 2008 20.87 21.10 20.72 20.72 202,566 -0.17(-0.80%)
Jun 11, 2008 21.22 21.26 20.87 20.88 245,274 -0.43(-2.00%)
Jun 10, 2008 21.28 21.53 21.13 21.31 209,685 -0.18(-0.83%)
Jun 09, 2008 21.46 21.59 21.29 21.49 366,407 +0.00(+0.00%)
Jun 06, 2008 21.79 21.90 21.42 21.49 283,137 -0.48(-2.21%)
Jun 05, 2008 21.36 21.97 21.29 21.97 348,790 +0.64(+3.01%)
Jun 04, 2008 20.88 21.43 20.88 21.33 227,990 +0.34(+1.60%)
Jun 03, 2008 21.41 21.45 20.87 20.99 155,843 -0.30(-1.39%)
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.