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

Cheniere Energy (NY: LNG )

157.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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, 2010 2.820 2.940 2.800 2.820 3,979 +0.02(+0.71%)
Jun 29, 2010 2.900 2.950 2.770 2.800 460,170 -0.23(-7.59%)
Jun 25, 2010 3.030 3.030 2.910 3.030 680,116 +0.11(+3.77%)
Jun 24, 2010 2.920 3.090 2.800 2.920 408,817 +0.05(+1.74%)
Jun 23, 2010 2.910 3.000 2.780 2.870 363,119 +0.02(+0.70%)
Jun 22, 2010 2.850 3.100 2.810 2.850 1,442 -0.23(-7.47%)
Jun 21, 2010 3.250 3.370 3.030 3.080 718,003 -0.12(-3.75%)
Jun 18, 2010 3.200 3.400 3.180 3.200 848,279 -0.13(-3.90%)
Jun 17, 2010 3.330 3.500 3.172 3.330 280 +0.13(+4.06%)
Jun 16, 2010 3.160 3.290 3.050 3.200 476,990 +0.01(+0.31%)
Jun 15, 2010 3.190 3.200 3.060 3.190 2,506 +0.11(+3.57%)
Jun 14, 2010 2.970 3.160 2.910 3.080 831,544 +0.17(+5.84%)
Jun 11, 2010 2.800 2.960 2.800 2.910 539,981 +0.10(+3.56%)
Jun 10, 2010 2.810 3.050 2.700 2.810 2,328 -0.05(-1.75%)
Jun 09, 2010 2.880 3.070 2.820 2.860 1,210,599 +0.00(+0.00%)
Jun 08, 2010 2.980 3.040 2.750 2.860 888,994 -0.05(-1.72%)
Jun 07, 2010 3.410 3.540 2.890 2.910 1,691,570 -0.43(-12.87%)
Jun 04, 2010 3.340 3.690 2.885 3.340 3,509,920 +0.32(+10.60%)
Jun 03, 2010 3.020 3.140 2.690 3.020 1,187,089 +0.34(+12.69%)
Jun 02, 2010 2.680 2.690 2.450 2.680 935,465 +0.03(+1.13%)
Jun 01, 2010 2.650 2.930 2.650 2.650 2,032 -0.18(-6.36%)
May 28, 2010 2.830 2.980 2.730 2.830 591,631 -0.13(-4.39%)
May 27, 2010 2.820 2.960 2.800 2.960 475,149 +0.23(+8.42%)
May 26, 2010 2.730 2.880 2.660 2.730 2,039 +0.01(+0.37%)
May 25, 2010 2.500 2.850 2.280 2.720 1,290 +0.17(+6.67%)
May 24, 2010 2.600 2.800 2.550 2.550 526,054 -0.05(-1.92%)
May 21, 2010 2.690 2.770 2.510 2.600 711,770 -0.09(-3.35%)
May 20, 2010 2.550 2.750 2.520 2.690 972,859 -0.12(-4.27%)
May 19, 2010 3.110 3.110 2.700 2.810 1,829,250 -0.35(-11.08%)
May 18, 2010 3.370 3.750 3.130 3.160 495,246 -0.20(-5.95%)
May 17, 2010 3.450 3.450 3.120 3.360 461,663 -0.01(-0.30%)
May 14, 2010 3.370 3.580 3.330 3.370 429,158 -0.20(-5.60%)
May 13, 2010 3.580 3.790 3.500 3.570 697,052 +0.02(+0.56%)
May 12, 2010 3.690 3.750 3.500 3.550 481,228 -0.06(-1.66%)
May 11, 2010 3.640 3.720 3.570 3.610 100 -0.11(-2.96%)
May 10, 2010 3.500 3.720 3.436 3.720 1,040,179 +0.36(+10.71%)
May 07, 2010 3.550 3.550 2.840 3.360 1,378,604 +0.07(+2.13%)
May 06, 2010 3.290 3.820 3.100 3.290 200 -0.50(-13.19%)
May 05, 2010 3.920 3.980 3.761 3.790 649,219 -0.17(-4.29%)
May 04, 2010 4.170 4.180 3.840 3.960 1,335,613 -0.34(-7.91%)
May 03, 2010 4.260 4.340 4.150 4.300 454,960 +0.15(+3.61%)
Apr 30, 2010 4.430 4.530 4.130 4.150 766,398 -0.29(-6.53%)
Apr 29, 2010 4.440 4.900 4.380 4.440 1,413,652 +0.04(+0.91%)
Apr 28, 2010 4.180 4.500 4.070 4.400 930,182 +0.25(+6.02%)
Apr 27, 2010 4.450 4.490 4.150 4.150 10,800 -0.30(-6.74%)
Apr 26, 2010 4.870 4.960 4.450 4.450 893,296 -0.42(-8.62%)
Apr 23, 2010 5.000 5.150 4.750 4.870 1,331,783 +0.01(+0.21%)
Apr 22, 2010 4.640 4.890 4.410 4.860 824,081 +0.31(+6.81%)
Apr 21, 2010 4.440 4.630 4.400 4.550 663,309 +0.11(+2.48%)
Apr 20, 2010 4.530 4.650 4.280 4.440 212 -0.06(-1.33%)
Apr 19, 2010 4.870 4.910 4.470 4.500 1,269,544 -0.47(-9.46%)
Apr 16, 2010 5.140 5.160 4.760 4.970 1,129,232 -0.17(-3.31%)
Apr 15, 2010 5.290 5.400 5.100 5.140 936,211 -0.06(-1.15%)
Apr 14, 2010 4.950 5.400 4.850 5.200 1,917,814 +0.33(+6.78%)
Apr 13, 2010 4.750 5.050 4.710 4.870 817,971 +0.07(+1.46%)
Apr 12, 2010 5.100 5.120 4.660 4.800 1,139,687 -0.24(-4.76%)
Apr 09, 2010 4.920 5.100 4.851 5.040 1,283,391 +0.20(+4.13%)
Apr 08, 2010 4.810 5.170 4.430 4.840 2,591,741 -0.05(-1.02%)
Apr 07, 2010 4.790 5.170 4.660 4.890 4,023,254 +0.18(+3.76%)
Apr 06, 2010 3.920 4.830 3.860 4.713 4,038,461 +0.74(+18.71%)
Apr 05, 2010 3.740 4.090 3.680 3.970 2,268,222 +0.42(+11.83%)
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.