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, 2016 45.09 45.37 44.63 45.18 150,480 +0.20(+0.44%)
Aug 30, 2016 45.21 45.48 44.83 44.98 176,404 -0.14(-0.31%)
Aug 29, 2016 44.70 45.17 44.56 45.12 101,174 +0.45(+1.00%)
Aug 26, 2016 45.33 45.71 44.49 44.68 189,532 -0.66(-1.46%)
Aug 25, 2016 45.26 45.45 45.13 45.34 82,703 +0.07(+0.15%)
Aug 24, 2016 44.93 45.32 44.80 45.27 135,002 +0.27(+0.59%)
Aug 23, 2016 45.25 45.57 44.95 45.00 94,610 -0.27(-0.59%)
Aug 22, 2016 45.01 45.56 45.01 45.27 75,835 +0.19(+0.42%)
Aug 19, 2016 45.62 45.72 44.92 45.08 175,715 -0.77(-1.68%)
Aug 18, 2016 45.55 45.95 45.29 45.85 139,707 +0.21(+0.45%)
Aug 17, 2016 44.43 45.71 44.39 45.65 240,384 +0.98(+2.19%)
Aug 16, 2016 45.27 45.27 44.32 44.67 225,839 -0.75(-1.65%)
Aug 15, 2016 46.27 46.34 45.41 45.42 180,002 -0.90(-1.94%)
Aug 12, 2016 46.64 46.92 46.27 46.32 110,341 -0.14(-0.30%)
Aug 11, 2016 46.35 46.55 46.23 46.46 88,297 +0.07(+0.15%)
Aug 10, 2016 46.52 46.52 46.16 46.39 80,713 +0.10(+0.21%)
Aug 09, 2016 46.21 46.47 45.98 46.29 158,242 +0.05(+0.11%)
Aug 08, 2016 46.21 46.61 45.74 46.24 201,872 -0.08(-0.17%)
Aug 05, 2016 47.01 47.01 46.07 46.32 252,512 -0.83(-1.76%)
Aug 04, 2016 46.29 47.22 46.15 47.15 373,555 +1.31(+2.85%)
Aug 03, 2016 46.98 46.98 45.35 45.84 187,072 -0.68(-1.47%)
Aug 02, 2016 46.81 46.93 46.38 46.53 142,811 -0.51(-1.09%)
Aug 01, 2016 46.95 47.29 46.77 47.04 212,851 -0.11(-0.23%)
Jul 29, 2016 46.64 47.37 46.56 47.15 113,676 +0.45(+0.95%)
Jul 28, 2016 46.55 46.94 46.55 46.70 153,440 +0.04(+0.08%)
Jul 27, 2016 47.20 47.20 46.34 46.66 134,376 -0.45(-0.97%)
Jul 26, 2016 47.50 47.61 46.85 47.12 83,988 -0.44(-0.91%)
Jul 25, 2016 47.66 47.84 47.12 47.55 157,968 -0.11(-0.23%)
Jul 22, 2016 46.53 47.81 46.53 47.66 263,658 +0.99(+2.12%)
Jul 21, 2016 46.35 46.79 46.10 46.67 179,807 +0.15(+0.32%)
Jul 20, 2016 46.45 46.71 46.40 46.53 132,207 +0.02(+0.04%)
Jul 19, 2016 46.63 47.04 46.07 46.51 153,299 -0.01(-0.02%)
Jul 18, 2016 46.97 47.11 46.52 46.52 214,602 -0.47(-1.01%)
Jul 15, 2016 47.09 47.30 46.80 46.99 177,283 +0.01(+0.02%)
Jul 14, 2016 47.35 47.45 46.92 46.98 378,484 +0.67(+1.45%)
Jul 13, 2016 45.86 46.34 45.81 46.31 174,748 +0.56(+1.23%)
Jul 12, 2016 45.86 46.22 45.47 45.74 230,011 -0.44(-0.94%)
Jul 11, 2016 46.02 46.22 45.42 46.18 179,500 +0.00(+0.00%)
Jul 08, 2016 45.78 46.27 45.94 46.18 283,925 +0.24(+0.52%)
Jul 07, 2016 46.97 46.97 45.86 45.94 182,246 -1.08(-2.29%)
Jul 06, 2016 47.24 47.51 46.80 47.02 182,637 -0.40(-0.83%)
Jul 05, 2016 47.09 47.45 46.90 47.42 178,278 +0.41(+0.86%)
Jul 01, 2016 46.98 47.01 47.01 47.01 337,863 +0.27(+0.57%)
Jun 30, 2016 45.91 46.74 45.75 46.74 382,507 +0.95(+2.07%)
Jun 29, 2016 46.09 46.50 45.70 45.79 201,850 -0.07(-0.15%)
Jun 28, 2016 46.12 46.12 45.19 45.86 207,562 +0.12(+0.26%)
Jun 27, 2016 45.24 46.06 45.03 45.74 214,582 +0.45(+1.00%)
Jun 24, 2016 44.52 45.76 44.52 45.29 423,954 +0.07(+0.15%)
Jun 23, 2016 44.77 45.27 44.74 45.22 262,624 +0.52(+1.17%)
Jun 22, 2016 45.10 45.11 44.67 44.70 161,919 -0.32(-0.70%)
Jun 21, 2016 45.29 45.29 44.79 45.01 277,222 -0.09(-0.20%)
Jun 20, 2016 45.18 45.63 44.80 45.10 453,159 -0.10(-0.22%)
Jun 17, 2016 45.04 45.37 44.39 45.20 724,392 +0.07(+0.15%)
Jun 16, 2016 45.19 45.45 44.93 45.13 218,891 -0.02(-0.04%)
Jun 15, 2016 45.78 45.81 45.09 45.15 88,603 -0.64(-1.40%)
Jun 14, 2016 45.50 45.86 45.31 45.79 110,820 +0.30(+0.65%)
Jun 13, 2016 45.29 46.03 45.29 45.50 148,880 -0.29(-0.63%)
Jun 10, 2016 46.20 46.49 45.56 45.78 147,079 -0.45(-0.98%)
Jun 09, 2016 45.96 46.38 45.67 46.24 135,626 +0.31(+0.67%)
Jun 08, 2016 45.56 46.14 45.54 45.93 235,519 +0.37(+0.80%)
Jun 07, 2016 45.37 45.83 45.10 45.57 131,420 +0.26(+0.57%)
Jun 06, 2016 45.55 45.75 45.17 45.31 159,771 +0.02(+0.04%)
Jun 03, 2016 44.96 45.59 44.79 45.29 113,976 +0.78(+1.76%)
Jun 02, 2016 44.50 44.53 43.88 44.51 131,376 +0.02(+0.04%)
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.