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

Liquefied Natural GS (OP: LNGLF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2015 2.420 2.460 2.420 2.440 360,961 +0.05(+2.09%)
Mar 30, 2015 2.410 2.410 2.320 2.390 246,112 -0.11(-4.40%)
Mar 27, 2015 2.440 2.510 2.440 2.500 219,107 +0.09(+3.73%)
Mar 26, 2015 2.410 2.440 2.400 2.410 218,436 +0.04(+1.69%)
Mar 25, 2015 2.420 2.420 2.352 2.370 271,844 -0.04(-1.86%)
Mar 24, 2015 2.420 2.430 2.400 2.415 225,683 -0.06(-2.23%)
Mar 23, 2015 2.500 2.500 2.420 2.470 204,813 -0.05(-1.98%)
Mar 20, 2015 2.480 2.520 2.480 2.520 177,939 +0.06(+2.44%)
Mar 19, 2015 2.496 2.496 2.450 2.460 39,160 -0.02(-0.81%)
Mar 18, 2015 2.425 2.480 2.410 2.480 182,549 +0.06(+2.48%)
Mar 17, 2015 2.510 2.530 2.410 2.420 957,430 -0.13(-5.09%)
Mar 16, 2015 2.550 2.570 2.540 2.550 355,644 -0.08(-3.05%)
Mar 13, 2015 2.625 2.630 2.570 2.630 578,523 +0.03(+1.35%)
Mar 12, 2015 2.500 2.640 2.500 2.595 218,252 +0.17(+6.79%)
Mar 11, 2015 2.410 2.440 2.400 2.430 222,035 +0.02(+0.83%)
Mar 10, 2015 2.360 2.440 2.360 2.410 147,462 +0.05(+2.12%)
Mar 09, 2015 2.460 2.460 2.360 2.360 729,236 -0.25(-9.58%)
Mar 06, 2015 2.670 2.670 2.590 2.610 499,098 -0.14(-5.09%)
Mar 05, 2015 2.770 2.780 2.735 2.750 409,755 -0.04(-1.43%)
Mar 04, 2015 2.820 2.750 2.790 494,452 +0.04(+1.45%)
Mar 03, 2015 2.770 2.780 2.750 2.750 203,976 -0.05(-1.79%)
Mar 02, 2015 2.800 2.810 2.755 2.800 431,464 +0.01(+0.36%)
Feb 27, 2015 2.770 2.830 2.750 2.790 194,243 +0.04(+1.45%)
Feb 26, 2015 2.810 2.810 2.690 2.750 479,834 -0.10(-3.51%)
Feb 25, 2015 2.735 2.860 2.735 2.850 393,429 +0.09(+3.26%)
Feb 24, 2015 2.770 2.770 2.750 2.760 102,833 +0.00(+0.00%)
Feb 23, 2015 2.770 2.770 2.755 2.760 90,266 -0.02(-0.72%)
Feb 20, 2015 2.790 2.800 2.742 2.780 204,340 +0.02(+0.72%)
Feb 19, 2015 2.770 2.780 2.740 2.760 289,611 +0.04(+1.47%)
Feb 18, 2015 2.710 2.740 2.700 2.720 501,966 +0.12(+4.41%)
Feb 17, 2015 2.560 2.620 2.500 2.605 323,578 +0.04(+1.76%)
Feb 13, 2015 2.560 2.560 2.560 0 +0.06(+2.40%)
Feb 12, 2015 2.410 2.540 2.410 2.500 258,867 +0.19(+7.99%)
Feb 11, 2015 2.350 2.350 2.300 2.315 349,188 -0.12(-4.73%)
Feb 10, 2015 2.470 2.470 2.400 2.430 252,847 +0.00(+0.00%)
Feb 09, 2015 2.480 2.480 2.430 2.430 140,996 -0.05(-2.10%)
Feb 06, 2015 2.525 2.540 2.482 2.482 201,074 +0.06(+2.56%)
Feb 05, 2015 2.450 2.450 2.388 2.420 252,772 +0.07(+2.98%)
Feb 04, 2015 2.400 2.400 2.350 2.350 298,984 -0.09(-3.69%)
Feb 03, 2015 2.376 2.450 2.370 2.440 418,388 +0.06(+2.53%)
Feb 02, 2015 2.290 2.380 2.290 2.380 167,356 +0.01(+0.42%)
Jan 30, 2015 2.250 2.372 2.250 2.370 211,013 +0.09(+3.95%)
Jan 29, 2015 2.390 2.390 2.260 2.280 582,823 -0.14(-5.71%)
Jan 28, 2015 2.440 2.520 2.410 2.418 538,095 +0.04(+1.81%)
Jan 27, 2015 2.300 2.440 2.300 2.375 715,368 +0.21(+9.45%)
Jan 26, 2015 2.110 2.170 2.110 2.170 479,307 +0.05(+2.36%)
Jan 23, 2015 2.100 2.130 2.080 2.120 485,338 +0.10(+4.95%)
Jan 22, 2015 1.960 2.050 1.960 2.020 482,502 +0.07(+3.59%)
Jan 21, 2015 1.900 1.950 1.900 1.950 320,843 +0.15(+8.33%)
Jan 20, 2015 1.790 1.820 1.766 1.800 1,007,626 -0.16(-8.16%)
Jan 16, 2015 1.960 1.960 1.960 0 +0.07(+3.70%)
Jan 15, 2015 1.900 2.010 1.870 1.890 476,254 +0.01(+0.53%)
Jan 14, 2015 1.730 1.890 1.725 1.880 2,833,450 +0.19(+11.24%)
Jan 13, 2015 1.690 0 +0.11(+6.96%)
Jan 12, 2015 1.700 1.700 1.570 1.580 204,472 -0.11(-6.50%)
Jan 09, 2015 1.720 1.720 1.650 1.690 159,570 +0.03(+1.80%)
Jan 08, 2015 1.660 1.690 1.620 1.660 200,493 -0.06(-3.38%)
Jan 07, 2015 1.700 1.760 1.660 1.718 382,186 -0.02(-1.26%)
Jan 06, 2015 1.810 1.810 1.720 1.740 332,006 -0.08(-4.40%)
Jan 05, 2015 1.910 1.920 1.810 1.820 773,826 -0.20(-9.90%)
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.