Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cheniere Energy (NY: LNG )

153.40 -1.03 (-0.67%)
Streaming Delayed Price Updated: 11:00 AM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 2.950 2.953 2.790 2.925 207,800 -0.05(-1.68%)
Dec 30, 2003 2.600 3.000 2.390 2.975 850,800 +0.31(+11.42%)
Dec 29, 2003 2.950 3.022 2.600 2.670 563,800 -0.28(-9.49%)
Dec 26, 2003 3.062 3.080 2.875 2.950 306,200 -0.02(-0.84%)
Dec 24, 2003 2.775 3.200 2.712 2.975 866,600 +0.26(+9.68%)
Dec 23, 2003 2.438 2.775 2.275 2.712 1,137,200 +0.21(+8.61%)
Dec 22, 2003 1.800 2.502 1.800 2.498 1,838,000 +0.81(+48.22%)
Dec 18, 2003 1.708 1.718 1.673 1.685 232,000 -0.01(-0.59%)
Dec 17, 2003 1.583 1.735 1.575 1.695 354,400 +0.12(+7.62%)
Dec 16, 2003 1.562 1.575 1.558 1.575 114,600 +0.02(+1.29%)
Dec 15, 2003 1.643 1.643 1.530 1.555 86,200 -0.05(-2.81%)
Dec 12, 2003 1.570 1.600 1.570 1.600 90,400 +0.02(+1.11%)
Dec 11, 2003 1.577 1.583 1.550 1.583 133,200 +0.01(+0.32%)
Dec 10, 2003 1.587 1.607 1.575 1.577 108,600 +0.00(+0.00%)
Dec 09, 2003 1.597 1.597 1.583 1.577 51,600 -0.02(-1.41%)
Dec 08, 2003 1.575 1.600 1.575 1.600 203,800 +0.02(+0.95%)
Dec 05, 2003 1.577 1.587 1.573 1.585 83,000 -0.01(-0.63%)
Dec 04, 2003 1.597 1.597 1.558 1.595 24,000 +0.02(+1.59%)
Dec 03, 2003 1.577 1.605 1.570 1.570 96,200 -0.00(-0.32%)
Dec 02, 2003 1.512 1.597 1.512 1.575 231,800 +0.02(+1.61%)
Dec 01, 2003 1.500 1.560 1.500 1.550 126,600 +0.06(+4.20%)
Nov 28, 2003 1.540 1.540 1.488 1.488 29,600 -0.05(-3.41%)
Nov 26, 2003 1.500 1.542 1.500 1.540 276,800 +0.08(+5.30%)
Nov 25, 2003 1.375 1.470 1.375 1.462 649,800 +0.09(+6.36%)
Nov 24, 2003 1.425 1.435 1.365 1.375 274,200 -0.08(-5.34%)
Nov 21, 2003 1.538 1.502 1.425 1.452 400,000 -0.09(-5.53%)
Nov 20, 2003 1.562 1.562 1.538 1.538 92,000 -0.04(-2.38%)
Nov 19, 2003 1.625 1.625 1.540 1.575 86,000 -0.07(-4.26%)
Nov 18, 2003 1.643 1.683 1.585 1.645 75,600 +0.00(+0.15%)
Nov 17, 2003 1.600 1.647 1.500 1.643 291,200 +0.02(+1.39%)
Nov 14, 2003 1.730 1.732 1.550 1.620 327,200 -0.07(-4.00%)
Nov 13, 2003 1.700 1.732 1.680 1.688 117,000 -0.04(-2.46%)
Nov 12, 2003 1.742 1.742 1.712 1.730 60,800 +0.01(+0.44%)
Nov 11, 2003 1.745 1.745 1.688 1.722 93,000 -0.03(-1.57%)
Nov 10, 2003 1.738 1.772 1.738 1.750 94,600 +0.05(+2.94%)
Nov 07, 2003 1.745 1.730 1.688 1.700 143,400 -0.05(-2.58%)
Nov 06, 2003 1.708 1.745 1.677 1.745 124,200 +0.06(+3.71%)
Nov 05, 2003 1.613 1.683 1.667 1.683 77,400 +0.04(+2.44%)
Nov 04, 2003 1.613 1.650 1.613 1.643 84,808 +0.04(+2.50%)
Nov 03, 2003 1.640 1.640 1.603 1.603 59,006 -0.02(-1.38%)
Oct 31, 2003 1.605 1.625 1.605 1.625 198,400 +0.05(+3.17%)
Oct 30, 2003 1.470 1.575 1.470 1.575 280,400 +0.13(+9.00%)
Oct 29, 2003 1.250 1.450 1.238 1.445 234,800 +0.18(+14.46%)
Oct 28, 2003 1.300 1.300 1.288 1.262 613,600 -0.09(-6.48%)
Oct 27, 2003 1.387 1.393 1.275 1.350 279,200 -0.03(-2.53%)
Oct 24, 2003 1.393 1.413 1.375 1.385 171,400 -0.01(-0.72%)
Oct 23, 2003 1.377 1.407 1.353 1.395 132,800 -0.02(-1.24%)
Oct 22, 2003 1.480 1.480 1.387 1.413 197,000 -0.06(-4.40%)
Oct 21, 2003 1.458 1.500 1.430 1.478 488,400 +0.06(+4.05%)
Oct 20, 2003 1.745 1.762 1.355 1.420 629,200 -0.33(-18.86%)
Oct 17, 2003 1.745 1.750 1.725 1.750 274,200 +0.01(+0.57%)
Oct 16, 2003 1.745 1.752 1.730 1.740 66,200 +0.02(+1.16%)
Oct 15, 2003 1.770 1.770 1.708 1.720 235,400 -0.03(-1.99%)
Oct 14, 2003 1.750 1.750 1.750 1.755 508,600 +0.00(+0.29%)
Oct 13, 2003 1.673 1.805 1.673 1.750 400,600 +0.09(+5.58%)
Oct 10, 2003 1.500 1.657 1.482 1.657 588,800 +0.18(+11.99%)
Oct 09, 2003 1.468 1.468 1.468 1.480 62,400 +0.04(+2.96%)
Oct 08, 2003 1.450 1.478 1.438 1.438 66,600 -0.00(-0.35%)
Oct 07, 2003 1.462 1.472 1.442 1.442 91,600 -0.03(-2.20%)
Oct 06, 2003 1.502 1.508 1.462 1.475 150,000 -0.02(-1.34%)
Oct 03, 2003 1.508 1.525 1.488 1.495 119,200 -0.01(-0.83%)
Oct 02, 2003 1.488 1.518 1.488 1.508 147,400 +0.02(+1.34%)
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.