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

Cheniere Energy (NY: LNG )

159.14 -0.22 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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, 2010 5.700 5.730 5.510 5.520 947,133 -0.19(-3.33%)
Dec 30, 2010 5.715 5.910 5.690 5.710 1,962,302 +0.03(+0.53%)
Dec 29, 2010 5.400 5.750 5.300 5.680 1,667,214 +0.32(+5.97%)
Dec 28, 2010 5.540 5.570 5.250 5.360 1,022,043 -0.16(-2.90%)
Dec 27, 2010 5.300 5.580 5.220 5.520 686,527 +0.13(+2.41%)
Dec 23, 2010 5.420 5.490 5.270 5.390 578,609 -0.08(-1.46%)
Dec 22, 2010 5.730 5.870 5.410 5.470 1,268,200 -0.21(-3.70%)
Dec 21, 2010 5.590 5.700 5.460 5.680 1,460,314 +0.12(+2.16%)
Dec 20, 2010 5.220 5.560 5.090 5.560 1,576,831 +0.43(+8.38%)
Dec 17, 2010 5.150 5.250 5.050 5.130 1,108,446 -0.01(-0.19%)
Dec 16, 2010 5.430 5.430 5.110 5.140 1,248,867 -0.11(-2.10%)
Dec 15, 2010 5.460 5.570 5.250 5.250 1,598,219 -0.20(-3.67%)
Dec 14, 2010 5.160 5.720 5.160 5.450 3,194,461 +0.34(+6.65%)
Dec 13, 2010 5.330 5.330 4.940 5.110 1,440,327 -0.22(-4.13%)
Dec 10, 2010 5.000 5.510 4.970 5.330 3,561,530 +0.46(+9.45%)
Dec 09, 2010 5.230 5.290 4.860 4.870 2,174,801 -0.25(-4.88%)
Dec 08, 2010 5.310 5.360 5.050 5.120 1,715,044 -0.22(-4.12%)
Dec 07, 2010 5.490 5.700 5.210 5.340 2,324,277 -0.09(-1.66%)
Dec 06, 2010 5.590 5.600 5.070 5.430 4,274,199 -0.08(-1.45%)
Dec 03, 2010 6.000 6.040 5.410 5.510 1,925,578 -0.47(-7.86%)
Dec 02, 2010 5.980 6.070 5.830 5.980 1,527,533 +0.04(+0.67%)
Dec 01, 2010 5.800 6.000 5.770 5.940 2,508,267 +0.37(+6.64%)
Nov 30, 2010 5.830 5.950 5.540 5.570 1,811,781 -0.34(-5.75%)
Nov 29, 2010 6.120 6.300 5.750 5.910 2,392,257 -0.29(-4.68%)
Nov 26, 2010 6.200 6.660 6.050 6.200 2,477,426 +0.07(+1.14%)
Nov 24, 2010 6.220 6.130 6.130 6.130 2,177,969 +0.13(+2.17%)
Nov 23, 2010 5.800 6.200 5.590 6.000 4,041,439 +0.25(+4.35%)
Nov 22, 2010 6.320 7.220 5.690 5.750 10,095,305 -0.41(-6.66%)
Nov 19, 2010 4.860 6.410 4.660 6.160 6,518,842 +1.31(+27.01%)
Nov 18, 2010 4.760 4.940 4.760 4.850 906,695 +0.13(+2.75%)
Nov 17, 2010 4.740 4.940 4.680 4.720 958,792 -0.02(-0.42%)
Nov 16, 2010 4.820 4.900 4.460 4.740 1,636,863 +0.32(+7.24%)
Nov 15, 2010 4.450 5.050 4.400 4.420 3,265,756 +0.05(+1.14%)
Nov 12, 2010 4.500 5.050 4.230 4.370 3,132,369 -0.17(-3.74%)
Nov 11, 2010 3.600 4.740 3.600 4.540 4,613,421 +0.95(+26.46%)
Nov 10, 2010 3.640 3.640 3.510 3.590 448,835 -0.01(-0.28%)
Nov 09, 2010 3.650 3.750 3.510 3.600 636,764 +0.02(+0.56%)
Nov 08, 2010 3.640 3.700 3.500 3.580 505,462 -0.12(-3.24%)
Nov 05, 2010 3.760 3.940 3.290 3.700 1,522,074 -0.09(-2.37%)
Nov 04, 2010 3.630 3.900 3.630 3.790 1,739,127 +0.17(+4.70%)
Nov 03, 2010 3.360 3.620 3.320 3.620 1,151,180 +0.28(+8.38%)
Nov 02, 2010 3.220 3.350 3.170 3.340 530,972 +0.16(+5.03%)
Nov 01, 2010 3.360 3.590 3.120 3.180 813,692 -0.10(-3.05%)
Oct 29, 2010 3.220 3.360 3.200 3.280 694,455 +0.07(+2.18%)
Oct 28, 2010 3.540 3.590 3.190 3.210 973,599 -0.30(-8.55%)
Oct 27, 2010 3.620 3.900 3.240 3.510 2,423,139 +0.47(+15.46%)
Oct 25, 2010 2.980 3.050 2.920 3.040 978,130 +0.11(+3.84%)
Oct 22, 2010 2.900 2.970 2.890 2.928 632,714 +0.06(+2.00%)
Oct 21, 2010 2.820 2.890 2.800 2.870 661,829 +0.06(+2.14%)
Oct 20, 2010 2.740 2.810 2.710 2.810 364,458 +0.09(+3.31%)
Oct 19, 2010 2.770 2.770 2.620 2.720 496,425 -0.07(-2.51%)
Oct 18, 2010 2.910 2.950 2.770 2.790 339,047 -0.09(-3.12%)
Oct 15, 2010 2.900 2.970 2.850 2.880 373,145 +0.01(+0.35%)
Oct 14, 2010 2.860 2.970 2.830 2.870 294,712 -0.03(-1.03%)
Oct 13, 2010 2.980 3.080 2.880 2.900 801,799 -0.06(-2.03%)
Oct 12, 2010 2.860 3.000 2.760 2.960 591,937 +0.10(+3.50%)
Oct 11, 2010 2.800 2.900 2.750 2.860 634,265 +0.07(+2.51%)
Oct 08, 2010 2.790 2.840 2.620 2.790 567,460 +0.14(+5.28%)
Oct 07, 2010 2.680 2.700 2.620 2.650 1,133 -0.01(-0.38%)
Oct 06, 2010 2.680 2.700 2.600 2.660 342,838 -0.02(-0.75%)
Oct 05, 2010 2.680 2.710 2.600 2.680 447,512 +0.05(+1.90%)
Oct 04, 2010 2.640 2.706 2.550 2.630 421,109 -0.02(-0.75%)
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.