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 (%)
Sep 30, 2003 1.475 1.520 1.468 1.500 181,200 +0.04(+2.56%)
Sep 29, 2003 1.475 1.475 1.450 1.462 54,200 +0.00(+0.17%)
Sep 26, 2003 1.440 1.450 1.430 1.460 153,800 +0.02(+1.39%)
Sep 25, 2003 1.465 1.465 1.430 1.440 146,400 -0.04(-2.37%)
Sep 24, 2003 1.500 1.500 1.462 1.475 316,200 -0.01(-0.67%)
Sep 23, 2003 1.442 1.485 1.442 1.485 176,000 +0.05(+3.48%)
Sep 22, 2003 1.427 1.438 1.425 1.435 98,000 +0.01(+0.35%)
Sep 19, 2003 1.435 1.438 1.427 1.430 108,600 -0.01(-0.52%)
Sep 18, 2003 1.442 1.442 1.435 1.438 239,000 +0.00(+0.17%)
Sep 17, 2003 1.430 1.438 1.430 1.435 75,400 +0.01(+0.35%)
Sep 16, 2003 1.430 1.438 1.427 1.430 137,200 +0.00(+0.00%)
Sep 15, 2003 1.438 1.472 1.425 1.430 72,000 -0.02(-1.38%)
Sep 12, 2003 1.470 1.475 1.440 1.450 104,400 +0.00(+0.00%)
Sep 11, 2003 1.488 1.492 1.450 1.450 211,600 -0.01(-0.51%)
Sep 10, 2003 1.460 1.500 1.455 1.458 523,400 -0.00(-0.17%)
Sep 09, 2003 1.485 1.495 1.460 1.460 648,400 -0.02(-1.02%)
Sep 08, 2003 1.475 1.478 1.425 1.475 117,600 +0.01(+0.34%)
Sep 05, 2003 1.442 1.495 1.427 1.470 144,400 +0.02(+1.38%)
Sep 04, 2003 1.438 1.452 1.413 1.450 108,000 -0.01(-0.85%)
Sep 03, 2003 1.475 1.500 1.440 1.462 134,000 -0.01(-0.85%)
Sep 02, 2003 1.450 1.500 1.420 1.475 73,800 -0.00(-0.34%)
Aug 29, 2003 1.482 1.498 1.462 1.480 91,200 +0.02(+1.37%)
Aug 28, 2003 1.450 1.465 1.425 1.460 93,600 +0.02(+1.39%)
Aug 27, 2003 1.413 1.458 1.407 1.440 129,800 +0.03(+2.49%)
Aug 26, 2003 1.400 1.405 1.380 1.405 103,000 +0.01(+0.36%)
Aug 25, 2003 1.413 1.413 1.377 1.400 86,200 +0.04(+2.75%)
Aug 22, 2003 1.478 1.478 1.350 1.363 220,400 -0.12(-7.94%)
Aug 21, 2003 1.475 1.500 1.438 1.480 193,600 +0.03(+2.07%)
Aug 20, 2003 1.462 1.462 1.350 1.450 284,400 -0.01(-0.85%)
Aug 19, 2003 1.500 1.550 1.448 1.462 230,600 -0.05(-2.99%)
Aug 18, 2003 1.438 1.538 1.400 1.508 745,000 +0.10(+6.91%)
Aug 15, 2003 1.400 1.410 1.375 1.410 51,000 +0.02(+1.62%)
Aug 14, 2003 1.350 1.410 1.320 1.387 123,800 +0.03(+2.02%)
Aug 13, 2003 1.337 1.363 1.323 1.360 410,400 +0.01(+0.74%)
Aug 12, 2003 1.387 1.415 1.323 1.350 217,600 -0.01(-0.92%)
Aug 11, 2003 1.300 1.427 1.290 1.363 332,400 +0.07(+5.83%)
Aug 08, 2003 1.222 1.312 1.218 1.288 501,600 +0.08(+6.85%)
Aug 07, 2003 1.100 1.205 1.097 1.205 274,000 +0.11(+9.79%)
Aug 06, 2003 1.113 1.113 1.077 1.097 32,600 -0.00(-0.23%)
Aug 05, 2003 1.100 1.115 1.083 1.100 114,400 +0.00(+0.00%)
Aug 04, 2003 1.117 1.140 1.100 1.100 75,800 -0.02(-1.57%)
Aug 01, 2003 1.155 1.163 1.115 1.117 51,600 -0.04(-3.25%)
Jul 31, 2003 1.163 1.177 1.153 1.155 78,600 +0.00(+0.00%)
Jul 30, 2003 1.165 1.180 1.153 1.155 94,800 -0.02(-1.70%)
Jul 29, 2003 1.175 1.175 1.140 1.175 67,600 +0.00(+0.00%)
Jul 28, 2003 1.145 1.175 1.140 1.175 81,800 +0.02(+1.51%)
Jul 25, 2003 1.107 1.163 1.100 1.157 201,200 +0.05(+4.28%)
Jul 24, 2003 1.100 1.113 1.097 1.110 132,000 +0.02(+1.37%)
Jul 23, 2003 1.097 1.113 1.095 1.095 149,600 -0.01(-0.45%)
Jul 22, 2003 1.110 1.113 1.087 1.100 69,000 -0.01(-0.90%)
Jul 21, 2003 1.103 1.110 1.077 1.110 153,200 +0.00(+0.00%)
Jul 18, 2003 1.113 1.123 1.100 1.110 127,800 -0.00(-0.22%)
Jul 17, 2003 1.117 1.123 1.100 1.113 65,600 +0.01(+1.14%)
Jul 16, 2003 1.115 1.120 1.090 1.100 109,200 -0.01(-1.35%)
Jul 15, 2003 1.100 1.133 1.090 1.115 191,000 +0.01(+0.68%)
Jul 14, 2003 1.145 1.145 1.080 1.107 156,600 -0.04(-3.06%)
Jul 11, 2003 1.145 1.163 1.137 1.143 118,200 +0.02(+1.56%)
Jul 10, 2003 1.120 1.212 1.120 1.125 489,200 +0.01(+1.12%)
Jul 09, 2003 1.075 1.113 1.052 1.113 207,400 +0.04(+3.49%)
Jul 08, 2003 1.055 1.090 1.052 1.075 223,800 +0.00(+0.23%)
Jul 07, 2003 1.137 1.150 1.038 1.073 363,600 -0.09(-7.74%)
Jul 03, 2003 1.175 1.175 1.140 1.163 41,800 +0.00(+0.22%)
Jul 02, 2003 1.175 1.175 1.130 1.160 256,000 -0.01(-0.85%)
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.