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

Cheniere Energy (NY: LNG )

157.78 +1.08 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jun 30, 2004 4.874 4.949 4.743 4.879 503,995 -0.03(-0.61%)
Jun 29, 2004 5.111 5.255 4.886 4.909 471,906 -0.24(-4.65%)
Jun 28, 2004 5.148 5.470 5.136 5.148 838,922 -0.05(-0.91%)
Jun 25, 2004 4.959 5.196 4.906 5.196 2,648,933 +0.25(+5.04%)
Jun 24, 2004 4.919 4.959 4.837 4.946 440,820 +0.03(+0.71%)
Jun 23, 2004 4.737 4.924 4.665 4.911 382,659 +0.17(+3.58%)
Jun 22, 2004 4.712 4.759 4.600 4.742 615,905 +0.04(+0.85%)
Jun 21, 2004 4.812 4.834 4.625 4.702 1,510,983 +0.37(+8.64%)
Jun 18, 2004 4.166 4.378 4.141 4.328 307,451 +0.16(+3.95%)
Jun 17, 2004 4.483 4.505 4.101 4.163 747,268 -0.32(-7.12%)
Jun 16, 2004 4.291 4.500 4.291 4.483 811,847 +0.23(+5.39%)
Jun 15, 2004 4.139 4.253 4.114 4.253 505,198 +0.15(+3.71%)
Jun 14, 2004 3.989 4.146 3.989 4.101 529,265 +0.18(+4.58%)
Jun 10, 2004 3.782 3.922 3.782 3.922 417,355 +0.12(+3.28%)
Jun 09, 2004 3.740 3.814 3.740 3.797 127,954 +0.05(+1.33%)
Jun 08, 2004 3.712 3.787 3.677 3.747 278,170 +0.02(+0.54%)
Jun 07, 2004 3.665 3.740 3.590 3.727 237,457 +0.04(+1.01%)
Jun 04, 2004 3.752 3.782 3.603 3.690 189,524 -0.04(-1.00%)
Jun 03, 2004 3.757 3.775 3.727 3.727 236,254 -0.03(-0.86%)
Jun 02, 2004 3.740 3.864 3.740 3.760 166,260 +0.01(+0.20%)
Jun 01, 2004 3.727 3.777 3.677 3.752 347,963 -0.01(-0.27%)
May 28, 2004 3.490 3.797 3.281 3.762 494,168 +0.30(+8.56%)
May 27, 2004 3.465 3.490 3.430 3.465 334,125 +0.01(+0.43%)
May 26, 2004 3.413 3.525 3.368 3.450 391,483 +0.04(+1.17%)
May 25, 2004 3.054 3.418 3.054 3.411 618,111 +0.35(+11.49%)
May 24, 2004 2.992 3.076 2.992 3.059 121,737 +0.12(+4.16%)
May 21, 2004 2.904 3.017 2.904 2.937 173,079 +0.00(+0.17%)
May 20, 2004 2.979 3.007 2.932 2.932 117,926 -0.01(-0.51%)
May 19, 2004 2.822 3.039 2.822 2.947 359,394 +0.19(+6.78%)
May 18, 2004 2.917 2.929 2.618 2.760 738,845 -0.16(-5.38%)
May 17, 2004 3.111 3.111 2.835 2.917 627,136 -0.25(-7.87%)
May 14, 2004 3.241 3.241 3.007 3.166 153,224 -0.07(-2.31%)
May 13, 2004 3.191 3.276 3.136 3.241 150,015 +0.01(+0.39%)
May 12, 2004 3.141 3.241 3.044 3.229 265,334 +0.09(+2.78%)
May 11, 2004 3.104 3.166 2.942 3.141 288,598 +0.06(+1.86%)
May 10, 2004 3.590 3.590 2.904 3.084 910,119 -0.53(-14.69%)
May 07, 2004 3.740 3.762 3.615 3.615 130,962 -0.13(-3.53%)
May 06, 2004 3.737 3.750 3.657 3.747 111,909 -0.03(-0.86%)
May 05, 2004 3.832 3.832 3.692 3.780 194,739 -0.05(-1.37%)
May 04, 2004 3.912 3.964 3.819 3.832 197,546 -0.08(-2.04%)
May 03, 2004 3.804 3.922 3.804 3.912 182,505 +0.11(+2.95%)
Apr 30, 2004 3.528 3.971 3.518 3.799 472,708 +0.27(+7.78%)
Apr 29, 2004 4.039 4.039 3.445 3.525 1,078,184 -0.56(-13.78%)
Apr 28, 2004 4.363 4.365 4.029 4.089 417,355 -0.28(-6.45%)
Apr 27, 2004 4.430 4.450 4.338 4.370 172,878 -0.10(-2.18%)
Apr 26, 2004 4.413 4.483 4.365 4.468 174,081 +0.05(+1.24%)
Apr 23, 2004 4.438 4.440 4.368 4.413 119,129 -0.01(-0.34%)
Apr 22, 2004 4.463 4.463 4.365 4.428 150,215 -0.05(-1.06%)
Apr 21, 2004 4.438 4.585 4.301 4.475 473,911 +0.02(+0.45%)
Apr 20, 2004 4.662 4.667 4.455 4.455 221,011 -0.13(-2.88%)
Apr 19, 2004 4.600 4.655 4.517 4.587 273,958 -0.02(-0.43%)
Apr 16, 2004 4.475 4.607 4.475 4.607 247,485 +0.14(+3.18%)
Apr 15, 2004 4.413 4.473 4.400 4.465 75,609 +0.02(+0.56%)
Apr 14, 2004 4.425 4.522 4.313 4.440 269,546 -0.01(-0.22%)
Apr 13, 2004 4.615 4.787 4.213 4.450 527,059 -0.22(-4.70%)
Apr 12, 2004 4.343 4.670 4.311 4.670 469,700 +0.38(+8.90%)
Apr 08, 2004 4.233 4.288 4.213 4.288 50,339 +0.05(+1.30%)
Apr 07, 2004 4.228 4.258 4.183 4.233 121,937 +0.00(+0.00%)
Apr 06, 2004 4.308 4.325 4.208 4.233 100,277 -0.07(-1.57%)
Apr 05, 2004 4.276 4.308 4.251 4.301 141,591 +0.01(+0.23%)
Apr 02, 2004 4.301 4.325 4.226 4.291 123,742 -0.01(-0.35%)
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.