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 (%)
Oct 29, 2004 12.00 12.45 11.90 12.42 554,000 +0.42(+3.50%)
Oct 28, 2004 12.22 12.22 11.45 12.00 740,000 -0.28(-2.24%)
Oct 27, 2004 11.72 12.28 11.65 12.28 1,188,400 +0.57(+4.87%)
Oct 26, 2004 11.32 11.71 11.21 11.71 614,000 +0.45(+4.00%)
Oct 25, 2004 11.18 11.35 10.97 11.26 489,200 +0.13(+1.17%)
Oct 22, 2004 10.79 11.19 10.75 11.12 654,800 +0.34(+3.10%)
Oct 21, 2004 10.79 10.80 10.54 10.79 205,200 +0.00(+0.00%)
Oct 20, 2004 10.38 10.79 10.38 10.79 313,600 +0.41(+3.95%)
Oct 19, 2004 10.50 10.55 10.36 10.38 123,600 -0.07(-0.72%)
Oct 18, 2004 10.49 10.62 10.43 10.46 175,200 -0.01(-0.05%)
Oct 15, 2004 10.62 10.67 10.38 10.46 495,200 -0.12(-1.13%)
Oct 14, 2004 10.05 10.80 10.04 10.58 497,200 +0.52(+5.12%)
Oct 13, 2004 10.53 10.53 9.955 10.06 978,800 -0.42(-4.01%)
Oct 12, 2004 10.62 10.62 10.46 10.48 311,600 -0.17(-1.55%)
Oct 11, 2004 10.70 10.72 10.37 10.65 213,600 -0.03(-0.28%)
Oct 08, 2004 11.18 11.24 10.65 10.68 730,800 -0.48(-4.34%)
Oct 07, 2004 11.50 11.96 11.14 11.16 1,052,400 -0.29(-2.49%)
Oct 06, 2004 10.93 11.45 10.74 11.45 1,146,800 +0.52(+4.81%)
Oct 05, 2004 10.61 10.96 10.61 10.93 871,200 +0.37(+3.51%)
Oct 04, 2004 10.15 10.56 10.13 10.55 824,000 +0.48(+4.76%)
Oct 01, 2004 9.880 10.10 9.865 10.07 336,000 +0.19(+1.97%)
Sep 30, 2004 9.875 9.925 9.830 9.880 169,200 +0.03(+0.25%)
Sep 29, 2004 9.700 9.925 9.700 9.855 312,800 +0.10(+0.97%)
Sep 28, 2004 9.895 9.895 9.675 9.760 314,800 -0.13(-1.31%)
Sep 27, 2004 9.850 10.04 9.850 9.890 445,200 -0.01(-0.15%)
Sep 24, 2004 9.825 10.00 9.725 9.905 1,164,800 +0.08(+0.81%)
Sep 23, 2004 9.800 9.835 9.580 9.825 409,600 +0.00(+0.00%)
Sep 22, 2004 9.990 9.990 9.750 9.825 376,000 -0.03(-0.25%)
Sep 21, 2004 9.750 9.875 9.480 9.850 301,200 +0.10(+1.03%)
Sep 20, 2004 9.600 9.875 9.590 9.750 606,000 +0.19(+1.99%)
Sep 17, 2004 9.595 9.645 9.480 9.560 602,800 -0.04(-0.42%)
Sep 16, 2004 9.650 9.650 9.525 9.600 212,000 -0.05(-0.52%)
Sep 15, 2004 9.625 9.650 9.575 9.650 268,800 +0.03(+0.26%)
Sep 14, 2004 9.705 9.705 9.575 9.625 464,800 -0.07(-0.77%)
Sep 13, 2004 9.950 9.955 9.680 9.700 509,200 -0.25(-2.51%)
Sep 10, 2004 10.14 10.14 9.890 9.950 675,600 -0.20(-1.97%)
Sep 09, 2004 10.11 10.20 10.02 10.15 344,400 +0.04(+0.40%)
Sep 08, 2004 10.05 10.18 10.00 10.11 662,400 -0.07(-0.64%)
Sep 07, 2004 10.43 10.52 10.03 10.18 1,551,200 -0.24(-2.35%)
Sep 03, 2004 10.75 10.75 10.17 10.42 3,629,600 +1.43(+15.84%)
Sep 02, 2004 8.745 8.995 8.745 8.995 260,800 +0.25(+2.92%)
Sep 01, 2004 8.645 8.925 8.645 8.740 1,245,600 +0.10(+1.10%)
Aug 31, 2004 8.645 8.645 8.530 8.645 312,400 +0.01(+0.12%)
Aug 30, 2004 8.575 8.885 8.535 8.635 535,600 +0.04(+0.47%)
Aug 27, 2004 8.540 8.600 8.500 8.595 562,400 +0.06(+0.64%)
Aug 26, 2004 8.610 8.630 8.500 8.540 542,400 -0.11(-1.21%)
Aug 25, 2004 8.500 8.745 8.490 8.645 1,382,000 +0.26(+3.16%)
Aug 24, 2004 8.520 8.520 8.100 8.380 732,800 -0.13(-1.59%)
Aug 23, 2004 8.820 8.875 8.515 8.515 853,600 -0.26(-3.02%)
Aug 20, 2004 8.580 8.845 8.580 8.780 249,600 +0.21(+2.51%)
Aug 19, 2004 8.625 8.715 8.495 8.565 267,200 +4.33(+102.48%)
Aug 17, 2004 4.412 4.412 4.228 4.230 377,000 -0.14(-3.31%)
Aug 16, 2004 4.270 4.412 4.270 4.375 270,800 +0.11(+2.52%)
Aug 13, 2004 4.200 4.325 4.200 4.268 331,800 +0.08(+1.91%)
Aug 12, 2004 4.202 4.280 4.145 4.188 738,600 -0.01(-0.36%)
Aug 11, 2004 4.200 4.250 4.145 4.202 226,600 -0.01(-0.18%)
Aug 10, 2004 4.100 4.325 4.100 4.210 393,200 +0.13(+3.12%)
Aug 09, 2004 4.050 4.093 3.945 4.082 296,800 +0.02(+0.49%)
Aug 06, 2004 4.195 4.197 4.055 4.062 274,200 -0.13(-3.16%)
Aug 05, 2004 4.492 4.492 4.188 4.195 528,000 -0.29(-6.57%)
Aug 04, 2004 4.475 4.532 4.442 4.490 440,400 -0.01(-0.22%)
Aug 03, 2004 4.527 4.550 4.465 4.500 174,000 -0.03(-0.61%)
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.