Excelerate Energy Inc Cl A (NY: EE )

18.14 -0.22 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 55.13 55.27 54.62 54.80 205,531 -0.19(-0.34%)
May 30, 2018 54.66 55.29 54.52 54.99 234,418 +0.33(+0.60%)
May 29, 2018 54.24 54.85 53.92 54.66 245,703 +0.37(+0.69%)
May 25, 2018 54.29 54.29 54.29 0 +0.33(+0.61%)
May 24, 2018 53.59 54.01 53.49 53.96 403,700 +0.33(+0.61%)
May 23, 2018 52.61 53.73 52.42 53.63 371,728 +1.22(+2.32%)
May 22, 2018 51.90 52.56 51.90 52.42 245,356 +0.47(+0.90%)
May 21, 2018 51.95 52.09 51.62 51.95 163,650 +0.14(+0.27%)
May 18, 2018 51.11 51.86 50.88 51.81 427,343 +0.94(+1.84%)
May 17, 2018 51.86 51.90 50.81 50.88 442,090 -0.94(-1.81%)
May 16, 2018 52.61 52.61 51.76 51.81 442,606 -0.65(-1.25%)
May 15, 2018 52.37 52.56 52.07 52.47 175,662 -0.14(-0.27%)
May 14, 2018 52.98 53.12 52.51 52.61 275,478 -0.28(-0.53%)
May 11, 2018 52.93 52.98 52.51 52.89 243,054 +0.14(+0.27%)
May 10, 2018 52.51 52.84 52.23 52.75 237,301 +0.47(+0.89%)
May 09, 2018 51.48 52.42 51.16 52.28 306,352 +0.75(+1.45%)
May 08, 2018 51.90 51.90 50.97 51.53 411,369 -0.51(-0.99%)
May 07, 2018 51.72 52.04 51.34 52.04 287,466 +0.56(+1.09%)
May 04, 2018 50.74 51.81 50.64 51.48 419,959 +0.75(+1.47%)
May 03, 2018 47.18 53.21 46.25 50.74 2,240,019 +3.18(+6.69%)
May 02, 2018 47.65 47.74 47.13 47.56 139,415 -0.14(-0.29%)
May 01, 2018 47.88 47.88 47.42 47.70 192,610 -0.05(-0.10%)
Apr 30, 2018 48.12 48.12 47.65 47.74 151,402 -0.28(-0.58%)
Apr 27, 2018 47.42 48.21 47.42 48.02 152,581 +0.51(+1.08%)
Apr 26, 2018 46.76 47.60 46.43 47.51 158,353 +0.79(+1.70%)
Apr 25, 2018 46.62 47.09 46.39 46.71 187,709 +0.00(+0.00%)
Apr 24, 2018 46.20 46.95 46.11 46.71 188,783 +0.56(+1.22%)
Apr 23, 2018 45.97 46.29 45.87 46.15 179,992 +0.28(+0.61%)
Apr 20, 2018 46.25 46.29 45.83 45.87 115,466 -0.42(-0.91%)
Apr 19, 2018 46.53 46.53 46.01 46.29 212,502 -0.23(-0.50%)
Apr 18, 2018 46.99 47.13 46.48 46.53 196,260 -0.47(-1.00%)
Apr 17, 2018 46.67 47.13 46.39 46.99 286,968 +0.37(+0.80%)
Apr 16, 2018 45.78 46.62 45.73 46.62 143,973 +0.89(+1.94%)
Apr 13, 2018 45.50 45.99 45.50 45.73 135,736 +0.33(+0.72%)
Apr 12, 2018 46.34 46.39 45.36 45.40 154,858 -0.94(-2.02%)
Apr 11, 2018 46.34 46.53 45.97 46.34 143,844 -0.05(-0.10%)
Apr 10, 2018 46.90 46.90 46.29 46.39 190,695 -0.42(-0.90%)
Apr 09, 2018 47.09 47.23 46.67 46.81 264,697 -0.28(-0.60%)
Apr 06, 2018 47.32 47.46 46.81 47.09 191,197 -0.23(-0.49%)
Apr 05, 2018 46.99 47.37 46.39 47.32 142,254 +0.37(+0.80%)
Apr 04, 2018 46.85 47.04 46.43 46.95 216,323 +0.00(+0.00%)
Apr 03, 2018 46.81 47.04 46.43 46.95 278,649 +0.19(+0.40%)
Apr 02, 2018 47.70 47.98 46.43 46.76 310,026 -0.94(-1.96%)
Mar 29, 2018 47.70 47.70 47.70 0 +0.37(+0.79%)
Mar 28, 2018 47.04 47.60 46.81 47.32 353,305 +0.42(+0.90%)
Mar 27, 2018 46.53 47.37 45.78 46.90 318,007 +0.37(+0.80%)
Mar 26, 2018 45.78 46.62 45.64 46.53 288,188 +0.84(+1.84%)
Mar 23, 2018 46.67 47.04 45.69 45.69 287,866 -0.84(-1.81%)
Mar 22, 2018 46.20 47.42 46.15 46.53 346,536 +0.33(+0.71%)
Mar 21, 2018 46.25 46.67 46.01 46.20 153,950 +0.05(+0.10%)
Mar 20, 2018 46.25 46.53 45.87 46.15 210,732 -0.09(-0.20%)
Mar 19, 2018 46.39 46.39 45.92 46.25 207,952 -0.14(-0.30%)
Mar 16, 2018 45.59 46.39 45.59 46.39 556,110 +0.84(+1.85%)
Mar 15, 2018 45.50 45.83 45.17 45.55 311,270 +0.13(+0.28%)
Mar 14, 2018 45.09 45.77 45.09 45.42 267,006 +0.51(+1.14%)
Mar 13, 2018 45.42 45.74 44.82 44.91 612,932 -0.28(-0.62%)
Mar 12, 2018 45.05 45.60 45.05 45.19 317,719 +0.14(+0.31%)
Mar 09, 2018 45.33 45.42 44.91 45.05 283,814 -0.23(-0.51%)
Mar 08, 2018 45.42 45.47 45.02 45.28 276,926 +0.00(+0.00%)
Mar 07, 2018 45.33 44.63 45.28 259,745 +0.19(+0.41%)
Mar 06, 2018 45.93 45.93 44.91 45.09 378,616 -0.79(-1.72%)
Mar 05, 2018 44.95 46.07 44.82 45.88 291,088 +0.74(+1.65%)
Mar 02, 2018 45.14 45.47 44.63 45.14 210,474 +0.00(+0.00%)
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.