Excelerate Energy Inc Cl A (NY: EE )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	16.47	16.51	16.32	16.50	422,648	+0.08(+0.46%)
May 29, 2008	16.41	16.56	15.89	16.42	654,338	+0.32(+1.99%)
May 28, 2008	16.29	16.43	15.97	16.10	265,635	-0.14(-0.85%)
May 27, 2008	16.36	16.57	16.12	16.24	443,757	-0.05(-0.28%)
May 26, 2008	16.16	16.32	16.05	16.29	0	+0.00(+0.00%)
May 23, 2008	16.16	16.32	16.05	16.29	1,320,304	-0.04(-0.23%)
May 22, 2008	16.23	16.41	16.23	16.32	589,381	+0.19(+1.18%)
May 21, 2008	16.32	16.48	16.07	16.13	421,167	-0.12(-0.75%)
May 20, 2008	16.42	16.48	16.17	16.26	565,307	-0.24(-1.44%)
May 19, 2008	16.42	16.54	16.36	16.49	289,244	+0.08(+0.47%)
May 16, 2008	16.49	16.65	16.23	16.42	279,568	-0.06(-0.37%)
May 15, 2008	16.45	16.52	16.22	16.48	387,552	-0.02(-0.14%)
May 14, 2008	16.49	16.58	16.35	16.50	326,310	+0.01(+0.05%)
May 13, 2008	16.76	16.76	16.23	16.49	643,312	-0.19(-1.14%)
May 12, 2008	16.79	16.79	16.45	16.68	268,714	-0.02(-0.09%)
May 09, 2008	16.56	16.75	16.42	16.70	182,682	+0.08(+0.46%)
May 08, 2008	16.77	16.81	16.55	16.62	350,708	-0.14(-0.82%)
May 07, 2008	17.35	17.37	16.76	16.76	419,862	-0.51(-2.96%)
May 06, 2008	17.70	17.72	17.12	17.27	313,901	+0.03(+0.18%)
May 05, 2008	17.65	17.73	17.09	17.24	326,437	-0.55(-3.09%)
May 02, 2008	17.96	18.04	17.61	17.79	437,358	+0.00(+0.00%)
May 01, 2008	17.26	17.98	17.26	17.79	356,739	+0.56(+3.23%)
Apr 30, 2008	17.18	17.55	17.16	17.23	336,594	+0.14(+0.80%)
Apr 29, 2008	17.16	17.23	17.08	17.10	347,443	-0.01(-0.04%)
Apr 28, 2008	17.10	17.23	16.97	17.10	468,127	-0.05(-0.31%)
Apr 25, 2008	17.28	17.39	17.01	17.16	316,060	-0.02(-0.13%)
Apr 24, 2008	17.34	17.35	17.00	17.18	292,514	-0.06(-0.35%)
Apr 23, 2008	17.25	17.36	17.12	17.24	168,260	+0.08(+0.45%)
Apr 22, 2008	17.26	17.26	17.03	17.16	270,161	-0.14(-0.79%)
Apr 21, 2008	17.40	17.52	17.20	17.30	200,372	-0.26(-1.48%)
Apr 18, 2008	17.52	17.63	17.46	17.56	224,251	+0.24(+1.41%)
Apr 17, 2008	17.45	17.52	17.30	17.32	191,200	-0.19(-1.09%)
Apr 16, 2008	17.17	17.51	17.04	17.51	357,237	+0.39(+2.27%)
Apr 15, 2008	16.87	17.13	16.74	17.12	181,802	+0.32(+1.91%)
Apr 14, 2008	16.63	16.96	16.49	16.80	157,814	+0.13(+0.78%)
Apr 11, 2008	16.49	16.87	16.49	16.67	322,022	+0.02(+0.14%)
Apr 10, 2008	16.90	16.96	16.58	16.65	284,459	-0.19(-1.13%)
Apr 09, 2008	17.04	17.19	16.80	16.84	284,197	-0.13(-0.77%)
Apr 08, 2008	16.65	17.07	16.59	16.97	310,783	+0.21(+1.28%)
Apr 07, 2008	16.67	16.89	16.47	16.75	241,895	+0.24(+1.43%)
Apr 04, 2008	16.61	16.83	16.49	16.52	327,416	-0.02(-0.09%)
Apr 03, 2008	16.66	16.80	16.39	16.53	294,805	-0.25(-1.50%)
Apr 02, 2008	16.74	16.84	16.67	16.78	280,661	-0.04(-0.23%)
Apr 01, 2008	16.52	16.87	16.43	16.82	443,321	+0.50(+3.09%)
Mar 31, 2008	16.12	16.56	16.04	16.32	733,543	+0.28(+1.76%)
Mar 28, 2008	15.97	16.19	15.96	16.03	467,550	+0.18(+1.11%)
Mar 27, 2008	15.97	16.16	15.82	15.86	625,757	-0.02(-0.14%)
Mar 26, 2008	14.92	15.90	14.92	15.88	550,321	+0.87(+5.80%)
Mar 25, 2008	15.21	15.27	14.90	15.01	491,779	-0.20(-1.31%)
Mar 24, 2008	15.41	15.44	15.16	15.21	440,309	-0.20(-1.29%)
Mar 21, 2008	15.18	15.48	14.87	15.41	1,120,156	+0.00(+0.00%)
Mar 20, 2008	15.18	15.48	14.87	15.41	1,120,156	+0.44(+2.96%)
Mar 19, 2008	15.18	15.36	14.97	14.97	329,249	-0.08(-0.51%)
Mar 18, 2008	15.02	15.17	14.71	15.04	429,157	+0.32(+2.18%)
Mar 17, 2008	14.74	14.92	14.54	14.72	471,348	-0.19(-1.28%)
Mar 14, 2008	15.49	15.49	14.74	14.91	609,386	-0.44(-2.84%)
Mar 13, 2008	14.81	15.43	14.74	15.35	429,700	+0.55(+3.71%)
Mar 12, 2008	15.40	15.42	14.80	14.80	599,040	-0.56(-3.68%)
Mar 11, 2008	15.29	15.53	15.16	15.36	503,304	+0.37(+2.44%)
Mar 10, 2008	15.23	15.23	14.93	15.00	272,803	-0.21(-1.36%)
Mar 07, 2008	15.20	15.41	15.11	15.20	421,973	-0.11(-0.70%)
Mar 06, 2008	15.36	15.63	15.27	15.31	350,204	-0.17(-1.08%)
Mar 05, 2008	15.77	15.85	15.23	15.48	240,978	-0.21(-1.31%)
Mar 04, 2008	15.40	15.74	15.27	15.68	576,121	+0.18(+1.13%)

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.