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 (%)
May 29, 2015 3.190 3.260 3.190 3.230 275,730 +0.07(+2.22%)
May 28, 2015 3.145 3.170 3.110 3.160 601,456 +0.00(+0.00%)
May 27, 2015 3.040 3.160 2.960 3.160 1,221,259 -0.16(-4.82%)
May 26, 2015 3.480 3.480 3.300 3.320 198,858 -0.18(-5.14%)
May 22, 2015 3.500 3.500 3.500 0 -0.01(-0.28%)
May 21, 2015 3.510 3.520 3.490 3.510 97,133 +0.02(+0.57%)
May 20, 2015 3.534 3.590 3.490 3.490 254,990 -0.06(-1.69%)
May 19, 2015 3.556 3.570 3.540 3.550 311,112 +0.01(+0.28%)
May 18, 2015 3.670 3.670 3.540 3.540 646,516 -0.12(-3.28%)
May 15, 2015 3.700 3.730 3.640 3.660 127,165 -0.02(-0.54%)
May 14, 2015 3.710 3.720 3.670 3.680 123,281 +0.03(+0.82%)
May 13, 2015 3.650 3.748 3.640 3.650 90,310 +0.00(+0.00%)
May 12, 2015 3.615 3.650 3.600 3.650 96,404 +0.03(+0.83%)
May 11, 2015 3.690 3.690 3.590 3.620 232,563 -0.10(-2.69%)
May 08, 2015 3.664 3.750 3.664 3.720 352,308 +0.10(+2.76%)
May 07, 2015 3.570 3.620 3.540 3.620 520,278 +0.10(+2.84%)
May 06, 2015 3.625 3.630 3.480 3.520 1,155,824 -0.18(-4.86%)
May 05, 2015 3.800 3.860 3.680 3.700 327,053 -0.01(-0.27%)
May 04, 2015 3.755 3.780 3.710 3.710 184,401 -0.09(-2.37%)
May 01, 2015 3.970 3.970 3.800 3.800 514,205 -0.08(-2.06%)
Apr 30, 2015 3.730 4.010 3.715 3.880 2,671,210 +0.15(+4.02%)
Apr 29, 2015 3.660 3.730 3.620 3.730 253,968 -0.07(-1.84%)
Apr 28, 2015 3.710 3.800 3.620 3.800 337,461 +0.06(+1.60%)
Apr 27, 2015 3.796 3.800 3.740 3.740 296,943 +0.00(+0.00%)
Apr 24, 2015 3.720 3.820 3.710 3.740 538,392 +0.03(+0.81%)
Apr 23, 2015 3.370 3.910 3.370 3.710 5,940,981 +0.50(+15.58%)
Apr 22, 2015 3.250 3.250 3.170 3.210 206,227 -0.06(-1.83%)
Apr 21, 2015 3.300 3.332 3.270 3.270 156,110 -0.03(-0.91%)
Apr 20, 2015 3.330 3.440 3.270 3.300 490,136 -0.01(-0.30%)
Apr 17, 2015 3.300 3.450 3.270 3.310 1,000,790 -0.05(-1.55%)
Apr 16, 2015 3.380 3.410 3.350 3.362 407,691 -0.18(-5.03%)
Apr 15, 2015 3.380 3.540 3.340 3.540 890,852 +0.49(+16.07%)
Apr 14, 2015 2.950 3.050 2.950 3.050 385,391 +0.18(+6.35%)
Apr 13, 2015 2.915 2.915 2.860 2.868 169,193 +0.04(+1.34%)
Apr 10, 2015 2.815 2.840 2.815 2.830 160,643 +0.01(+0.35%)
Apr 09, 2015 2.880 2.890 2.800 2.820 313,091 +0.03(+1.08%)
Apr 08, 2015 2.780 2.830 2.740 2.790 323,901 +0.01(+0.36%)
Apr 07, 2015 2.780 2.800 2.760 2.780 393,396 +0.18(+6.92%)
Apr 06, 2015 2.550 2.630 2.550 2.600 240,632 +0.07(+2.77%)
Apr 02, 2015 2.530 2.530 2.530 0 +0.15(+6.30%)
Apr 01, 2015 2.430 2.454 2.370 2.380 221,716 -0.06(-2.46%)
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%)
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.