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: 7:00 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 (%)
Feb 27, 2009 4.000 4.520 3.721 4.140 0 +0.04(+0.98%)
Feb 26, 2009 3.940 4.370 3.900 4.100 259,624 +0.20(+5.13%)
Feb 25, 2009 3.810 4.090 3.521 3.900 229,952 +0.06(+1.56%)
Feb 24, 2009 3.400 3.920 3.300 3.840 335,543 +0.42(+12.28%)
Feb 23, 2009 3.790 3.820 3.420 3.420 246,859 -0.37(-9.76%)
Feb 20, 2009 3.840 4.035 3.750 3.790 358,870 -0.13(-3.32%)
Feb 19, 2009 3.940 4.260 3.800 3.920 283,931 +0.03(+0.77%)
Feb 18, 2009 4.390 4.390 3.850 3.890 414,488 -0.43(-9.95%)
Feb 17, 2009 4.930 4.930 4.170 4.320 415,349 -0.66(-13.25%)
Feb 13, 2009 4.740 4.980 4.740 4.980 344,472 +0.26(+5.51%)
Feb 12, 2009 4.790 4.790 4.550 4.720 327,318 -0.08(-1.67%)
Feb 11, 2009 4.630 4.870 4.520 4.800 678,982 +0.32(+7.14%)
Feb 10, 2009 4.490 5.090 4.440 4.480 411,626 -0.04(-0.88%)
Feb 09, 2009 4.840 5.140 4.410 4.520 584,970 -0.37(-7.57%)
Feb 06, 2009 4.610 5.000 4.530 4.890 616,779 +0.28(+6.07%)
Feb 05, 2009 4.320 4.850 4.240 4.610 757,577 +0.37(+8.73%)
Feb 04, 2009 4.080 4.540 3.950 4.240 701,697 +0.32(+8.16%)
Feb 03, 2009 3.650 4.100 3.650 3.920 544,361 +0.22(+5.95%)
Feb 02, 2009 3.400 3.750 3.400 3.700 248,060 +0.18(+5.11%)
Jan 30, 2009 3.840 3.920 3.520 3.520 0 -0.21(-5.63%)
Jan 29, 2009 3.700 3.920 3.600 3.730 319,749 -0.02(-0.53%)
Jan 28, 2009 3.610 3.750 3.460 3.750 286,597 +0.20(+5.63%)
Jan 27, 2009 3.260 3.550 3.260 3.550 341,997 +0.23(+6.93%)
Jan 26, 2009 3.460 3.690 3.310 3.320 212,753 -0.14(-4.05%)
Jan 23, 2009 3.300 3.720 3.270 3.460 355,570 +0.03(+0.87%)
Jan 22, 2009 3.490 3.900 3.350 3.430 451,154 -0.15(-4.19%)
Jan 21, 2009 3.450 3.650 3.450 3.580 296,164 +0.18(+5.29%)
Jan 20, 2009 3.470 3.540 3.150 3.400 997,349 -0.13(-3.68%)
Jan 16, 2009 3.570 3.640 3.350 3.530 258,166 +0.01(+0.28%)
Jan 15, 2009 3.510 3.630 3.320 3.520 239,223 +0.01(+0.28%)
Jan 14, 2009 3.570 3.650 3.460 3.510 266,100 -0.14(-3.84%)
Jan 13, 2009 3.450 3.690 3.400 3.650 253,581 +0.18(+5.19%)
Jan 12, 2009 3.740 3.750 3.389 3.470 339,378 -0.22(-5.96%)
Jan 09, 2009 3.900 3.990 3.680 3.690 375,873 -0.16(-4.16%)
Jan 08, 2009 3.700 3.880 3.450 3.850 391,530 +0.15(+4.05%)
Jan 07, 2009 3.400 3.700 3.080 3.700 445,528 +0.26(+7.56%)
Jan 06, 2009 3.430 3.550 3.230 3.440 540,658 +0.05(+1.47%)
Jan 05, 2009 3.050 3.490 2.950 3.390 466,100 +0.38(+12.62%)
Jan 02, 2009 2.840 3.140 2.780 3.010 0 +0.16(+5.61%)
Jan 01, 2009 2.760 2.950 2.750 2.850 0 +0.00(+0.00%)
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%)
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.