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 31, 2011 34.56 34.56 33.94 34.21 338,653 -0.25(-0.72%)
Aug 30, 2011 34.69 34.69 34.18 34.46 466,666 -0.22(-0.63%)
Aug 29, 2011 34.33 34.71 34.04 34.67 340,504 +0.84(+2.48%)
Aug 26, 2011 33.77 34.02 32.98 33.83 242,058 -0.03(-0.09%)
Aug 25, 2011 34.46 34.53 33.47 33.86 353,950 -0.25(-0.72%)
Aug 24, 2011 33.45 34.21 33.37 34.11 408,185 +0.73(+2.19%)
Aug 23, 2011 32.87 33.42 32.70 33.38 498,642 +0.76(+2.33%)
Aug 22, 2011 33.49 33.62 32.37 32.62 437,690 -0.33(-0.99%)
Aug 19, 2011 33.01 33.61 32.68 32.94 651,181 -0.50(-1.51%)
Aug 18, 2011 33.65 33.85 32.75 33.45 607,970 -0.97(-2.82%)
Aug 17, 2011 34.84 35.26 34.02 34.42 771,027 -0.19(-0.54%)
Aug 16, 2011 34.49 34.93 34.06 34.60 489,715 +0.36(+1.04%)
Aug 15, 2011 33.57 34.27 33.50 34.25 306,144 +1.00(+3.00%)
Aug 12, 2011 33.78 33.99 33.01 33.25 217,688 -0.18(-0.53%)
Aug 11, 2011 31.87 33.87 31.83 33.43 361,851 +1.73(+5.46%)
Aug 10, 2011 32.20 32.75 31.54 31.70 595,643 -1.22(-3.70%)
Aug 09, 2011 31.79 32.93 30.35 32.91 776,068 +2.54(+8.37%)
Aug 08, 2011 31.79 32.43 30.36 30.37 862,717 -2.06(-6.34%)
Aug 05, 2011 33.17 33.19 31.85 32.43 552,995 -0.41(-1.23%)
Aug 04, 2011 33.41 33.78 32.83 32.83 800,878 -1.03(-3.04%)
Aug 03, 2011 34.09 34.64 33.64 33.86 553,549 +0.08(+0.23%)
Aug 02, 2011 33.84 33.95 33.65 33.78 1,026,473 -0.14(-0.41%)
Aug 01, 2011 33.47 33.99 33.37 33.92 502,108 +0.84(+2.54%)
Jul 29, 2011 32.52 33.15 32.52 33.08 401,195 +0.25(+0.75%)
Jul 28, 2011 32.80 32.91 32.62 32.83 333,630 -0.05(-0.15%)
Jul 27, 2011 32.67 32.93 32.55 32.88 489,226 +0.09(+0.27%)
Jul 26, 2011 32.47 32.92 32.40 32.79 312,176 +0.01(+0.03%)
Jul 25, 2011 32.43 33.16 32.26 32.78 349,777 +0.08(+0.24%)
Jul 22, 2011 32.67 32.73 32.65 32.70 229,259 +0.03(+0.09%)
Jul 21, 2011 32.69 32.74 32.41 32.67 250,506 +0.37(+1.13%)
Jul 20, 2011 32.62 32.62 32.13 32.31 594,941 -0.49(-1.51%)
Jul 19, 2011 32.90 32.90 32.58 32.80 197,477 +0.35(+1.07%)
Jul 18, 2011 32.79 32.93 32.35 32.46 129,985 -0.50(-1.53%)
Jul 15, 2011 32.88 33.01 32.74 32.96 258,370 +0.13(+0.39%)
Jul 14, 2011 33.05 33.09 32.71 32.83 456,101 -0.21(-0.63%)
Jul 13, 2011 33.14 33.17 32.85 33.04 513,833 +0.11(+0.33%)
Jul 12, 2011 32.65 33.13 32.65 32.93 441,873 +0.12(+0.36%)
Jul 11, 2011 32.98 32.98 32.64 32.81 228,976 -0.21(-0.63%)
Jul 08, 2011 32.87 33.15 32.84 33.02 232,218 -0.21(-0.63%)
Jul 07, 2011 33.64 33.64 33.18 33.23 249,490 -0.24(-0.71%)
Jul 06, 2011 33.31 33.63 33.27 33.47 286,954 +0.18(+0.53%)
Jul 05, 2011 33.13 33.67 32.76 33.29 752,383 +1.07(+3.32%)
Jul 01, 2011 32.03 32.34 32.03 32.22 211,541 +0.28(+0.87%)
Jun 30, 2011 31.79 32.04 31.59 31.94 364,642 +0.28(+0.87%)
Jun 29, 2011 31.65 31.79 31.50 31.67 324,150 +0.21(+0.66%)
Jun 28, 2011 31.41 31.64 31.28 31.46 393,811 +0.17(+0.54%)
Jun 27, 2011 30.98 31.32 30.75 31.29 318,696 +0.49(+1.61%)
Jun 24, 2011 30.36 30.84 30.26 30.80 654,077 +0.60(+2.00%)
Jun 23, 2011 29.60 30.26 29.45 30.19 412,453 +0.34(+1.13%)
Jun 22, 2011 30.13 30.19 29.84 29.86 241,058 -0.44(-1.44%)
Jun 21, 2011 30.11 30.35 30.03 30.29 326,781 +0.41(+1.36%)
Jun 20, 2011 29.87 29.93 29.82 29.89 174,842 +0.33(+1.10%)
Jun 17, 2011 29.51 29.73 29.42 29.56 387,949 +0.18(+0.61%)
Jun 16, 2011 29.08 29.48 29.08 29.38 255,095 +0.33(+1.12%)
Jun 15, 2011 29.30 29.56 28.97 29.06 323,647 -0.49(-1.67%)
Jun 14, 2011 29.46 29.65 29.29 29.55 288,462 +0.36(+1.22%)
Jun 13, 2011 29.18 29.51 29.18 29.19 519,963 -0.20(-0.67%)
Jun 10, 2011 29.62 29.62 29.32 29.39 402,417 -0.25(-0.83%)
Jun 09, 2011 29.96 30.23 29.60 29.64 260,059 -0.20(-0.66%)
Jun 08, 2011 30.86 30.86 29.82 29.84 347,028 -0.10(-0.33%)
Jun 07, 2011 30.04 30.20 29.89 29.94 235,013 +0.06(+0.20%)
Jun 06, 2011 29.82 29.97 29.72 29.88 325,067 -0.01(-0.03%)
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.