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, 2014 38.38 38.91 38.91 38.91 162,292 +0.50(+1.31%)
Aug 28, 2014 38.36 38.55 38.18 38.40 145,346 +0.04(+0.10%)
Aug 27, 2014 38.30 38.50 38.01 38.36 177,594 +0.48(+1.28%)
Aug 26, 2014 38.01 38.01 37.81 37.88 226,244 +0.00(+0.00%)
Aug 25, 2014 37.95 38.05 37.69 37.88 84,759 +0.03(+0.08%)
Aug 22, 2014 37.95 38.01 37.35 37.85 157,952 -0.08(-0.21%)
Aug 21, 2014 37.02 37.93 36.98 37.93 250,465 +0.94(+2.54%)
Aug 20, 2014 37.10 37.16 36.62 36.99 85,100 -0.14(-0.37%)
Aug 19, 2014 36.79 37.22 36.76 37.13 96,392 +0.43(+1.16%)
Aug 18, 2014 36.89 37.02 36.62 36.70 82,159 +0.11(+0.30%)
Aug 15, 2014 36.88 37.03 36.36 36.59 136,982 +0.07(+0.19%)
Aug 14, 2014 36.15 36.67 36.15 36.52 66,250 +0.34(+0.93%)
Aug 13, 2014 36.22 36.56 36.08 36.19 137,158 -0.01(-0.03%)
Aug 12, 2014 36.13 36.49 36.02 36.20 69,834 -0.04(-0.11%)
Aug 11, 2014 36.48 36.76 36.21 36.24 104,933 -0.12(-0.33%)
Aug 08, 2014 35.50 36.31 35.43 36.35 83,571 +0.87(+2.45%)
Aug 07, 2014 35.21 35.74 35.00 35.48 154,725 +0.36(+1.01%)
Aug 06, 2014 35.87 35.99 35.13 35.13 196,437 -0.89(-2.47%)
Aug 05, 2014 36.26 36.54 35.81 36.02 132,258 -0.33(-0.90%)
Aug 04, 2014 36.61 36.67 35.61 36.34 221,525 -0.17(-0.46%)
Aug 01, 2014 36.41 36.72 36.32 36.51 135,118 +0.07(+0.19%)
Jul 31, 2014 36.64 37.11 36.40 36.44 193,868 -0.54(-1.47%)
Jul 30, 2014 37.90 37.94 36.91 36.99 138,494 -0.92(-2.43%)
Jul 29, 2014 38.54 38.54 37.84 37.91 122,135 -0.57(-1.49%)
Jul 28, 2014 37.91 38.55 37.63 38.48 236,104 +0.19(+0.49%)
Jul 25, 2014 38.23 38.39 38.12 38.29 159,483 -0.18(-0.46%)
Jul 24, 2014 38.69 38.96 38.27 38.47 91,742 -0.06(-0.15%)
Jul 23, 2014 38.55 38.69 38.27 38.53 83,723 +0.02(+0.05%)
Jul 22, 2014 38.59 38.74 38.36 38.51 100,375 +0.01(+0.03%)
Jul 21, 2014 38.63 38.63 38.24 38.50 71,901 -0.19(-0.49%)
Jul 18, 2014 38.05 38.74 37.91 38.69 130,068 +0.52(+1.37%)
Jul 17, 2014 38.48 38.75 38.11 38.16 99,903 -0.51(-1.33%)
Jul 16, 2014 38.78 38.84 38.30 38.68 93,823 +0.05(+0.13%)
Jul 15, 2014 38.42 38.68 38.42 38.63 122,157 +0.16(+0.41%)
Jul 14, 2014 38.73 38.75 38.32 38.47 152,896 -0.15(-0.38%)
Jul 11, 2014 38.79 39.02 38.57 38.62 172,103 -0.11(-0.28%)
Jul 10, 2014 38.31 38.79 38.31 38.73 127,225 +0.16(+0.41%)
Jul 09, 2014 38.87 38.96 38.30 38.57 190,915 +0.00(+0.00%)
Jul 08, 2014 38.63 38.78 38.51 38.57 145,738 +0.00(+0.00%)
Jul 07, 2014 38.54 38.75 38.29 38.57 189,845 +0.02(+0.05%)
Jul 03, 2014 38.78 38.55 38.55 38.55 97,072 -0.27(-0.69%)
Jul 02, 2014 39.54 39.60 38.70 38.82 198,440 -0.77(-1.95%)
Jul 01, 2014 39.88 39.98 39.57 39.59 308,659 -0.18(-0.45%)
Jun 30, 2014 39.43 39.88 38.90 39.77 215,695 +0.31(+0.78%)
Jun 27, 2014 38.59 39.59 38.59 39.46 268,588 +0.49(+1.27%)
Jun 26, 2014 38.65 38.97 38.58 38.96 131,138 +0.14(+0.36%)
Jun 25, 2014 39.04 39.24 38.74 38.83 258,753 -0.34(-0.86%)
Jun 24, 2014 39.00 39.27 38.56 39.16 149,264 +0.22(+0.56%)
Jun 23, 2014 38.55 39.00 38.31 38.95 149,100 +0.54(+1.42%)
Jun 20, 2014 38.23 38.49 37.92 38.40 332,657 +0.03(+0.08%)
Jun 19, 2014 38.29 38.55 38.23 38.37 72,171 +0.26(+0.67%)
Jun 18, 2014 37.42 38.15 37.41 38.11 127,412 +0.77(+2.07%)
Jun 17, 2014 37.27 37.48 37.04 37.34 107,458 +0.02(+0.05%)
Jun 16, 2014 36.87 37.55 36.59 37.32 99,053 +0.50(+1.37%)
Jun 13, 2014 36.74 37.00 36.28 36.82 86,486 +0.07(+0.19%)
Jun 12, 2014 36.86 36.98 36.26 36.75 209,584 -0.11(-0.30%)
Jun 11, 2014 37.29 37.50 36.86 36.86 100,892 -0.78(-2.08%)
Jun 10, 2014 37.87 37.96 37.44 37.64 119,519 -0.49(-1.30%)
Jun 06, 2014 38.33 38.42 37.85 38.13 128,655 +0.08(+0.21%)
Jun 05, 2014 36.99 38.06 36.93 38.05 90,581 +1.04(+2.81%)
Jun 04, 2014 36.91 37.06 36.68 37.02 63,437 +0.06(+0.16%)
Jun 03, 2014 37.22 37.35 36.87 36.96 152,419 -0.40(-1.06%)
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.