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

Cheniere Energy (NY: LNG )

159.27 -0.09 (-0.06%)
Streaming Delayed Price Updated: 2:46 PM EDT, Apr 26, 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, 2003 1.087 1.155 1.085 1.127 188,000 +0.00(+0.22%)
Jun 27, 2003 1.163 1.175 1.120 1.125 108,000 -0.00(-0.22%)
Jun 26, 2003 1.113 1.155 1.080 1.127 204,800 +0.03(+2.97%)
Jun 25, 2003 1.087 1.113 1.075 1.095 140,000 +0.02(+1.62%)
Jun 24, 2003 1.080 1.113 1.067 1.077 287,200 -0.01(-0.69%)
Jun 23, 2003 1.155 1.188 1.077 1.085 336,600 -0.07(-6.06%)
Jun 20, 2003 1.163 1.250 1.050 1.155 1,131,000 +0.02(+1.54%)
Jun 19, 2003 1.038 1.147 1.025 1.137 917,400 +0.14(+13.75%)
Jun 18, 2003 0.9700 1.000 0.9000 1.000 611,200 +0.02(+2.04%)
Jun 17, 2003 0.9875 0.9950 0.9650 0.9800 148,800 -0.01(-0.76%)
Jun 16, 2003 1.070 1.070 0.9550 0.9875 315,000 -0.01(-1.25%)
Jun 13, 2003 1.100 1.100 0.9225 1.000 911,200 -0.13(-11.31%)
Jun 12, 2003 1.310 1.375 1.100 1.127 1,574,400 -0.15(-11.57%)
Jun 11, 2003 1.012 1.375 1.012 1.275 2,186,000 +0.27(+26.55%)
Jun 10, 2003 0.9550 1.012 0.9275 1.008 615,200 +0.09(+9.51%)
Jun 09, 2003 0.8575 1.000 0.8550 0.9200 251,800 +0.09(+10.51%)
Jun 06, 2003 0.7950 0.8375 0.7825 0.8325 159,600 +0.05(+6.05%)
Jun 05, 2003 0.7950 0.8000 0.7800 0.7850 79,400 -0.01(-1.26%)
Jun 04, 2003 0.7700 0.8000 0.7700 0.7950 209,200 +0.05(+6.00%)
Jun 03, 2003 0.7125 0.7875 0.7125 0.7500 815,600 +0.05(+6.38%)
Jun 02, 2003 0.6875 0.7125 0.6750 0.7050 73,000 +0.03(+4.44%)
May 30, 2003 0.6525 0.6750 0.6275 0.6750 80,200 +0.01(+1.89%)
May 29, 2003 0.6500 0.6750 0.6475 0.6625 44,600 +0.01(+0.76%)
May 28, 2003 0.6625 0.6875 0.6400 0.6575 112,600 -0.02(-2.59%)
May 27, 2003 0.7250 0.7350 0.6750 0.6750 65,600 -0.03(-4.26%)
May 23, 2003 0.7150 0.7150 0.7025 0.7050 43,200 -0.02(-2.42%)
May 22, 2003 0.7125 0.7250 0.6875 0.7225 67,600 +0.04(+5.47%)
May 21, 2003 0.7050 0.7325 0.6400 0.6850 248,200 -0.00(-0.36%)
May 20, 2003 0.6500 0.7375 0.6500 0.6875 395,200 +0.06(+8.70%)
May 19, 2003 0.6075 0.6325 0.6000 0.6325 108,000 +0.04(+6.30%)
May 16, 2003 0.5775 0.6125 0.5625 0.5950 272,000 +0.03(+4.85%)
May 15, 2003 0.5550 0.5750 0.5525 0.5675 161,200 +0.01(+2.25%)
May 14, 2003 0.5525 0.5550 0.5375 0.5550 7,800 +0.01(+0.91%)
May 13, 2003 0.5375 0.5550 0.5275 0.5500 53,800 +0.00(+0.46%)
May 12, 2003 0.5550 0.5625 0.5000 0.5475 146,000 +0.04(+6.83%)
May 09, 2003 0.4800 0.5450 0.4750 0.5125 171,600 +0.04(+9.04%)
May 08, 2003 0.4750 0.4750 0.4700 0.4700 10,800 +0.00(+0.00%)
May 07, 2003 0.4525 0.4700 0.4125 0.4700 27,400 +0.02(+3.87%)
May 06, 2003 0.4750 0.4750 0.4500 0.4525 33,600 -0.02(-3.21%)
May 05, 2003 0.4500 0.4800 0.4500 0.4675 175,400 +0.02(+3.89%)
May 02, 2003 0.4450 0.4625 0.4450 0.4500 8,200 +0.01(+1.69%)
May 01, 2003 0.4625 0.4625 0.4425 0.4425 27,800 -0.02(-4.84%)
Apr 30, 2003 0.4750 0.4750 0.4525 0.4650 79,400 -0.00(-1.06%)
Apr 29, 2003 0.4750 0.4750 0.4675 0.4700 45,800 +0.00(+0.00%)
Apr 28, 2003 0.4600 0.4750 0.4600 0.4700 82,000 +0.02(+3.87%)
Apr 25, 2003 0.4400 0.4550 0.4400 0.4525 59,800 +0.01(+2.84%)
Apr 24, 2003 0.4425 0.4500 0.4400 0.4400 18,800 -0.02(-3.83%)
Apr 23, 2003 0.4475 0.4575 0.4475 0.4575 55,600 -0.01(-1.08%)
Apr 22, 2003 0.4500 0.4625 0.4500 0.4625 39,400 +0.00(+0.00%)
Apr 21, 2003 0.4875 0.4875 0.4500 0.4625 22,600 -0.02(-4.64%)
Apr 17, 2003 0.4375 0.4850 0.4375 0.4850 379,400 +0.03(+7.78%)
Apr 16, 2003 0.4250 0.4625 0.4250 0.4500 178,000 +0.01(+2.86%)
Apr 15, 2003 0.3650 0.4375 0.3650 0.4375 193,200 +0.06(+16.67%)
Apr 14, 2003 0.3625 0.3750 0.3625 0.3750 23,400 +0.01(+3.45%)
Apr 11, 2003 0.3375 0.3775 0.3375 0.3625 181,800 +0.01(+3.57%)
Apr 10, 2003 0.3575 0.3575 0.3125 0.3500 47,200 -0.01(-3.45%)
Apr 09, 2003 0.3625 0.3625 0.3600 0.3625 28,400 +0.00(+0.00%)
Apr 08, 2003 0.3625 0.3650 0.3500 0.3625 65,400 +0.02(+4.32%)
Apr 07, 2003 0.3475 0.3475 0.3475 0.3475 430,000 +0.00(+0.00%)
Apr 04, 2003 0.3475 0.3475 0.3475 0.3475 2,600 +0.00(+0.00%)
Apr 03, 2003 0.3500 0.3500 0.3375 0.3475 26,800 -0.02(-4.14%)
Apr 02, 2003 0.3750 0.3750 0.3250 0.3625 3,800 +0.01(+3.57%)
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.