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

Cheniere Energy (NY: LNG )

157.03 -0.79 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jul 31, 2009 2.900 3.100 2.860 2.970 201,715 +0.05(+1.71%)
Jul 30, 2009 2.840 3.090 2.790 2.920 186,275 +0.11(+3.91%)
Jul 29, 2009 2.920 2.940 2.750 2.810 235,569 -0.11(-3.77%)
Jul 28, 2009 3.120 3.130 2.850 2.920 299,339 -0.22(-7.01%)
Jul 27, 2009 3.140 3.170 3.100 3.140 131,578 +0.05(+1.62%)
Jul 24, 2009 2.950 3.130 2.920 3.090 190,077 +0.13(+4.39%)
Jul 23, 2009 2.840 2.990 2.700 2.960 481,422 +0.17(+6.09%)
Jul 22, 2009 2.830 2.870 2.780 2.790 134,349 -0.07(-2.45%)
Jul 21, 2009 2.970 2.980 2.790 2.860 123,806 -0.06(-2.05%)
Jul 20, 2009 2.845 2.920 2.760 2.920 165,171 +0.09(+3.18%)
Jul 17, 2009 2.830 2.860 2.760 2.830 168,502 +0.01(+0.35%)
Jul 16, 2009 2.730 2.850 2.660 2.820 182,408 +0.09(+3.30%)
Jul 15, 2009 2.650 2.730 2.600 2.730 184,083 +0.14(+5.41%)
Jul 14, 2009 2.690 2.760 2.560 2.590 181,726 -0.11(-4.07%)
Jul 13, 2009 2.520 2.700 2.500 2.700 153,193 +0.19(+7.57%)
Jul 10, 2009 2.420 2.550 2.410 2.510 202,855 +0.01(+0.40%)
Jul 09, 2009 2.650 2.650 2.500 2.500 141,937 -0.13(-4.94%)
Jul 08, 2009 2.620 2.650 2.460 2.630 333,591 +0.02(+0.77%)
Jul 07, 2009 2.820 2.820 2.550 2.610 434,401 -0.20(-7.12%)
Jul 06, 2009 2.520 2.860 2.470 2.810 646,323 +0.29(+11.51%)
Jul 02, 2009 2.780 2.780 2.520 2.520 326,503 -0.26(-9.35%)
Jul 01, 2009 2.980 3.000 2.780 2.780 355,743 -0.16(-5.44%)
Jun 30, 2009 2.840 2.940 2.780 2.940 418,084 +0.09(+3.16%)
Jun 29, 2009 3.010 3.140 2.830 2.850 313,500 -0.15(-5.00%)
Jun 26, 2009 3.060 3.060 2.820 3.000 1,332,735 +0.05(+1.69%)
Jun 25, 2009 2.810 2.960 2.770 2.950 224,846 +0.18(+6.50%)
Jun 24, 2009 2.720 2.830 2.720 2.770 125,667 +0.06(+2.21%)
Jun 23, 2009 2.800 2.870 2.700 2.710 206,448 -0.07(-2.52%)
Jun 22, 2009 2.890 2.900 2.750 2.780 298,379 -0.10(-3.47%)
Jun 19, 2009 2.790 2.930 2.790 2.880 428,455 +0.03(+1.05%)
Jun 18, 2009 2.980 3.000 2.760 2.850 297,418 -0.14(-4.68%)
Jun 17, 2009 3.270 3.270 2.830 2.990 449,558 -0.16(-5.08%)
Jun 16, 2009 3.560 3.790 3.140 3.150 413,045 -0.49(-13.46%)
Jun 15, 2009 3.800 3.832 3.400 3.640 398,082 -0.15(-3.96%)
Jun 12, 2009 3.880 3.910 3.760 3.790 303,158 -0.14(-3.56%)
Jun 11, 2009 3.900 4.020 3.870 3.930 194,312 +0.05(+1.29%)
Jun 10, 2009 4.050 4.060 3.860 3.880 219,424 -0.07(-1.77%)
Jun 09, 2009 4.010 4.030 3.930 3.950 454,530 -0.03(-0.75%)
Jun 08, 2009 4.030 4.090 3.920 3.980 503,835 -0.04(-1.00%)
Jun 05, 2009 4.017 4.150 3.990 4.020 181,803 -0.08(-1.95%)
Jun 04, 2009 4.010 4.150 3.800 4.100 500,209 +0.09(+2.24%)
Jun 03, 2009 4.040 4.100 3.860 4.010 243,427 -0.09(-2.20%)
Jun 02, 2009 4.240 4.260 3.950 4.100 365,145 -0.16(-3.76%)
Jun 01, 2009 4.240 4.380 4.150 4.260 319,848 +0.11(+2.65%)
May 29, 2009 4.240 4.280 4.050 4.150 1,490,092 -0.03(-0.72%)
May 28, 2009 4.040 4.240 3.860 4.180 1,066,160 +0.36(+9.42%)
May 27, 2009 3.790 3.930 3.790 3.820 197,068 +0.01(+0.26%)
May 26, 2009 3.940 3.990 3.770 3.810 257,529 -0.03(-0.78%)
May 22, 2009 3.880 3.980 3.750 3.840 194,844 +0.00(+0.00%)
May 21, 2009 3.770 3.860 3.650 3.840 164,267 +0.02(+0.52%)
May 20, 2009 4.120 4.120 3.800 3.820 314,206 -0.26(-6.37%)
May 19, 2009 4.340 4.340 4.010 4.080 290,840 -0.16(-3.77%)
May 18, 2009 3.970 4.240 3.880 4.240 287,102 +0.27(+6.80%)
May 15, 2009 4.040 4.100 3.800 3.970 363,088 -0.04(-1.00%)
May 14, 2009 3.900 4.010 3.780 4.010 268,401 +0.14(+3.62%)
May 13, 2009 3.710 4.010 3.610 3.870 349,156 +0.17(+4.59%)
May 12, 2009 4.140 4.140 3.650 3.700 441,734 -0.31(-7.73%)
May 11, 2009 3.900 4.100 3.900 4.010 251,853 -0.11(-2.67%)
May 08, 2009 4.350 4.400 3.950 4.120 559,210 -0.28(-6.36%)
May 07, 2009 4.300 4.400 4.050 4.400 586,038 +0.22(+5.26%)
May 06, 2009 3.980 4.250 3.980 4.180 406,201 +0.17(+4.24%)
May 05, 2009 4.100 4.100 3.920 4.010 410,958 -0.08(-1.96%)
May 04, 2009 3.910 4.090 3.880 4.090 888,481 +0.21(+5.41%)
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.