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

Cheniere Energy (NY: LNG )

159.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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, 2008 2.760 2.950 2.750 2.850 345,058 +0.02(+0.71%)
Dec 30, 2008 2.860 2.940 2.720 2.830 372,988 -0.01(-0.35%)
Dec 29, 2008 3.080 3.090 2.760 2.840 226,004 -0.24(-7.79%)
Dec 26, 2008 3.000 3.080 2.850 3.080 114,314 +0.11(+3.70%)
Dec 24, 2008 3.000 3.000 2.820 2.970 120,344 -0.01(-0.34%)
Dec 23, 2008 3.030 3.130 2.900 2.980 221,261 -0.02(-0.67%)
Dec 22, 2008 3.090 3.250 2.920 3.000 348,130 -0.02(-0.66%)
Dec 19, 2008 3.170 3.440 3.020 3.020 481,332 -0.13(-4.13%)
Dec 18, 2008 3.310 3.380 3.100 3.150 204,693 -0.23(-6.80%)
Dec 17, 2008 3.160 3.500 3.160 3.380 229,861 -0.32(-8.65%)
Dec 16, 2008 3.220 3.700 3.220 3.700 440,389 +0.40(+12.12%)
Dec 15, 2008 3.060 3.350 3.000 3.300 215,460 -0.15(-4.35%)
Dec 12, 2008 2.950 3.450 2.800 3.450 285,380 +0.42(+13.86%)
Dec 11, 2008 3.010 3.280 3.000 3.030 379,166 -0.16(-5.02%)
Dec 10, 2008 2.980 3.480 2.910 3.190 782,336 +0.23(+7.77%)
Dec 09, 2008 2.930 3.100 2.900 2.960 491,548 -0.12(-3.90%)
Dec 08, 2008 3.120 3.120 2.841 3.080 755,002 +0.06(+1.99%)
Dec 05, 2008 2.760 3.020 2.640 3.020 426,515 +0.22(+7.86%)
Dec 04, 2008 2.860 2.990 2.700 2.800 482,621 -0.08(-2.78%)
Dec 03, 2008 2.800 2.940 2.700 2.880 230,347 +0.03(+1.05%)
Dec 02, 2008 2.800 2.958 2.600 2.850 357,420 +0.09(+3.26%)
Dec 01, 2008 3.050 3.190 2.670 2.760 473,198 -0.38(-12.10%)
Nov 28, 2008 3.010 3.150 2.800 3.140 151,645 +0.02(+0.64%)
Nov 26, 2008 2.670 3.140 2.650 3.120 479,796 +0.42(+15.56%)
Nov 25, 2008 3.000 3.100 2.650 2.700 698,429 -0.30(-10.00%)
Nov 24, 2008 2.690 3.180 2.690 3.000 529,218 +0.22(+7.91%)
Nov 21, 2008 2.610 2.780 2.500 2.780 369,581 +0.13(+4.91%)
Nov 20, 2008 2.780 2.880 2.510 2.650 393,916 -0.28(-9.56%)
Nov 19, 2008 2.790 2.930 2.570 2.930 581,715 +0.31(+11.83%)
Nov 18, 2008 3.050 3.050 2.600 2.620 409,208 -0.39(-12.96%)
Nov 17, 2008 2.970 3.110 2.700 3.010 421,162 +0.13(+4.51%)
Nov 14, 2008 3.450 3.500 2.820 2.880 612,108 -0.84(-22.58%)
Nov 13, 2008 2.500 3.720 2.500 3.720 633,970 +1.16(+45.31%)
Nov 12, 2008 2.900 2.950 2.550 2.560 363,100 -0.41(-13.80%)
Nov 11, 2008 3.150 3.220 2.770 2.970 512,598 -0.18(-5.71%)
Nov 10, 2008 3.320 3.350 2.890 3.150 483,862 -0.03(-0.94%)
Nov 07, 2008 3.090 3.400 2.870 3.180 791,430 -0.07(-2.15%)
Nov 06, 2008 3.200 3.617 2.750 3.250 1,093,478 +0.00(+0.00%)
Nov 05, 2008 3.790 3.790 2.800 3.250 968,012 -0.73(-18.34%)
Nov 04, 2008 5.000 5.000 3.020 3.980 2,775,687 -0.49(-10.96%)
Nov 03, 2008 4.300 4.700 3.700 4.470 2,012,428 +0.73(+19.52%)
Oct 31, 2008 2.810 3.740 2.650 3.740 1,653,455 +1.06(+39.55%)
Oct 30, 2008 2.000 2.950 2.000 2.680 1,981,230 +0.69(+34.67%)
Oct 29, 2008 1.610 2.090 1.600 1.990 1,029,255 +0.30(+17.75%)
Oct 28, 2008 1.750 1.790 1.500 1.690 652,696 -0.01(-0.59%)
Oct 27, 2008 1.240 1.700 1.090 1.700 1,322,169 +0.53(+45.30%)
Oct 24, 2008 1.000 1.170 0.9600 1.170 315,381 +0.02(+1.74%)
Oct 23, 2008 1.090 1.230 1.060 1.150 398,856 +0.09(+8.49%)
Oct 22, 2008 1.150 1.270 1.000 1.060 263,489 -0.14(-11.67%)
Oct 21, 2008 1.280 1.350 1.180 1.200 551,209 -0.08(-6.25%)
Oct 20, 2008 1.190 1.350 1.110 1.280 824,994 +0.16(+14.29%)
Oct 17, 2008 1.120 1.190 1.030 1.120 3,782,115 +0.03(+2.75%)
Oct 16, 2008 1.170 1.250 1.030 1.090 1,329,335 +0.14(+14.74%)
Oct 15, 2008 1.250 1.350 0.9500 0.9500 556,707 -0.33(-25.78%)
Oct 14, 2008 1.610 1.750 1.260 1.280 539,900 -0.32(-20.00%)
Oct 13, 2008 1.490 1.600 1.210 1.600 751,394 +0.20(+14.29%)
Oct 10, 2008 1.130 1.400 0.9700 1.400 844,875 +0.30(+27.27%)
Oct 09, 2008 1.340 1.450 1.100 1.100 572,183 -0.18(-14.06%)
Oct 08, 2008 1.510 1.700 1.150 1.280 724,191 -0.22(-14.67%)
Oct 07, 2008 1.550 1.650 1.500 1.500 716,260 +0.01(+0.67%)
Oct 06, 2008 1.840 1.840 1.370 1.490 1,043,834 -0.35(-19.02%)
Oct 03, 2008 1.810 2.110 1.810 1.840 550,205 +0.04(+2.22%)
Oct 02, 2008 2.000 2.000 1.750 1.800 493,134 -0.19(-9.55%)
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.