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

Cheniere Energy (NY: LNG )

157.07 -0.71 (-0.45%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Feb 27, 2004 4.039 4.238 4.039 4.178 259,117 +0.15(+3.78%)
Feb 26, 2004 3.839 4.206 3.765 4.026 318,080 +0.20(+5.21%)
Feb 25, 2004 3.812 3.924 3.780 3.827 165,658 +0.03(+0.72%)
Feb 24, 2004 3.864 3.882 3.740 3.799 286,994 -0.13(-3.24%)
Feb 23, 2004 4.238 4.238 3.849 3.927 359,796 -0.30(-7.13%)
Feb 20, 2004 4.238 4.276 4.193 4.228 73,403 +0.02(+0.47%)
Feb 19, 2004 4.355 4.455 4.208 4.208 206,371 -0.10(-2.43%)
Feb 18, 2004 4.166 4.350 4.163 4.313 159,040 +0.12(+2.91%)
Feb 17, 2004 4.121 4.348 4.121 4.191 173,079 +0.07(+1.69%)
Feb 13, 2004 4.313 4.355 4.089 4.121 242,270 -0.23(-5.27%)
Feb 12, 2004 4.338 4.433 4.313 4.350 304,643 +0.02(+0.58%)
Feb 11, 2004 4.283 4.463 4.283 4.325 263,128 +0.04(+1.05%)
Feb 10, 2004 4.238 4.281 3.989 4.281 235,050 -0.01(-0.17%)
Feb 09, 2004 4.438 4.438 4.266 4.288 94,461 -0.08(-1.77%)
Feb 06, 2004 4.463 4.483 4.238 4.365 216,599 -0.13(-2.99%)
Feb 05, 2004 4.099 4.537 4.089 4.500 564,362 +0.40(+9.79%)
Feb 04, 2004 4.151 4.238 4.004 4.099 189,123 -0.00(-0.12%)
Feb 03, 2004 3.740 4.156 3.727 4.104 264,131 +0.36(+9.73%)
Feb 02, 2004 3.859 3.924 3.677 3.740 459,873 -0.11(-2.98%)
Jan 30, 2004 4.114 4.114 3.690 3.854 793,797 -0.31(-7.54%)
Jan 29, 2004 4.537 4.580 4.014 4.168 624,127 -0.34(-7.57%)
Jan 28, 2004 4.607 4.712 4.378 4.510 268,543 -0.07(-1.58%)
Jan 27, 2004 4.675 4.862 4.313 4.582 969,283 -0.17(-3.67%)
Jan 26, 2004 3.902 5.111 3.902 4.757 1,359,162 +0.90(+23.18%)
Jan 23, 2004 3.809 3.887 3.802 3.862 237,256 +0.04(+0.98%)
Jan 22, 2004 3.889 3.889 3.784 3.824 155,430 -0.03(-0.71%)
Jan 21, 2004 3.939 3.947 3.829 3.852 687,302 +0.04(+0.98%)
Jan 20, 2004 3.740 3.814 3.677 3.814 626,735 +0.27(+7.75%)
Jan 16, 2004 3.590 3.590 3.421 3.540 411,138 -0.15(-4.05%)
Jan 15, 2004 3.740 3.857 3.665 3.690 657,018 -0.02(-0.67%)
Jan 14, 2004 3.403 3.802 3.303 3.715 849,150 +0.39(+11.61%)
Jan 13, 2004 3.129 3.366 3.129 3.328 458,870 +0.21(+6.80%)
Jan 12, 2004 3.091 3.119 3.054 3.116 190,326 +0.09(+2.88%)
Jan 09, 2004 3.054 3.116 2.967 3.029 128,957 -0.04(-1.46%)
Jan 08, 2004 3.166 3.174 3.119 3.074 213,390 -0.11(-3.52%)
Jan 07, 2004 3.066 3.186 3.022 3.186 359,194 +0.13(+4.16%)
Jan 06, 2004 2.797 3.066 2.780 3.059 517,432 +0.20(+6.97%)
Jan 05, 2004 2.767 2.892 2.747 2.860 213,390 +0.09(+3.24%)
Jan 02, 2004 2.914 2.917 2.683 2.770 308,253 -0.15(-5.04%)
Dec 31, 2003 2.942 2.944 2.782 2.917 208,376 -0.05(-1.68%)
Dec 30, 2003 2.593 2.992 2.383 2.967 853,161 +0.30(+11.42%)
Dec 29, 2003 2.942 3.014 2.593 2.663 565,365 -0.28(-9.49%)
Dec 26, 2003 3.054 3.071 2.867 2.942 307,050 -0.02(-0.84%)
Dec 24, 2003 2.767 3.191 2.705 2.967 869,005 +0.26(+9.68%)
Dec 23, 2003 2.431 2.767 2.269 2.705 1,140,357 +0.21(+8.61%)
Dec 22, 2003 1.795 2.496 1.795 2.491 1,843,102 +0.81(+48.22%)
Dec 18, 2003 1.703 1.713 1.668 1.680 232,644 -0.01(-0.59%)
Dec 17, 2003 1.578 1.730 1.571 1.690 355,383 +0.12(+7.62%)
Dec 16, 2003 1.558 1.571 1.553 1.571 114,918 +0.02(+1.29%)
Dec 15, 2003 1.638 1.638 1.526 1.551 86,439 -0.04(-2.81%)
Dec 12, 2003 1.566 1.596 1.566 1.596 90,650 +0.02(+1.11%)
Dec 11, 2003 1.573 1.578 1.546 1.578 133,569 +0.00(+0.32%)
Dec 10, 2003 1.583 1.603 1.571 1.573 108,901 +0.00(+0.00%)
Dec 09, 2003 1.593 1.593 1.578 1.573 51,743 -0.02(-1.41%)
Dec 08, 2003 1.571 1.596 1.571 1.596 204,365 +0.01(+0.95%)
Dec 05, 2003 1.573 1.583 1.568 1.581 83,230 -0.01(-0.63%)
Dec 04, 2003 1.593 1.593 1.553 1.591 24,066 +0.02(+1.59%)
Dec 03, 2003 1.573 1.601 1.566 1.566 96,467 -0.00(-0.32%)
Dec 02, 2003 1.508 1.593 1.508 1.571 232,443 +0.02(+1.61%)
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.