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

Cheniere Energy (NY: LNG )

180.10 -0.69 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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, 2009 2.753 2.850 2.695 2.850 431,259 +0.09(+3.16%)
Jun 29, 2009 2.918 3.044 2.744 2.763 323,379 -0.15(-5.00%)
Jun 26, 2009 2.967 2.967 2.734 2.908 1,374,735 +0.05(+1.70%)
Jun 25, 2009 2.724 2.870 2.685 2.860 231,931 +0.17(+6.50%)
Jun 24, 2009 2.637 2.744 2.637 2.685 129,627 +0.06(+2.21%)
Jun 23, 2009 2.714 2.782 2.618 2.627 212,954 -0.07(-2.52%)
Jun 22, 2009 2.802 2.811 2.666 2.695 307,782 -0.10(-3.47%)
Jun 19, 2009 2.705 2.840 2.705 2.792 441,957 +0.03(+1.05%)
Jun 18, 2009 2.889 2.908 2.676 2.763 306,790 -0.14(-4.68%)
Jun 17, 2009 3.170 3.170 2.744 2.899 463,725 -0.16(-5.08%)
Jun 16, 2009 3.451 3.674 3.044 3.054 426,061 -0.48(-13.46%)
Jun 15, 2009 3.684 3.715 3.296 3.529 410,627 -0.15(-3.96%)
Jun 12, 2009 3.761 3.791 3.645 3.674 312,711 -0.14(-3.56%)
Jun 11, 2009 3.781 3.897 3.752 3.810 200,435 +0.05(+1.29%)
Jun 10, 2009 3.926 3.936 3.742 3.761 226,339 -0.07(-1.77%)
Jun 09, 2009 3.887 3.907 3.810 3.829 468,854 -0.03(-0.75%)
Jun 08, 2009 3.907 3.965 3.800 3.858 519,713 -0.04(-1.00%)
Jun 05, 2009 3.894 4.023 3.868 3.897 187,532 -0.08(-1.95%)
Jun 04, 2009 3.887 4.023 3.684 3.975 515,972 +0.09(+2.24%)
Jun 03, 2009 3.917 3.975 3.742 3.887 251,098 -0.09(-2.20%)
Jun 02, 2009 4.110 4.130 3.829 3.975 376,652 -0.16(-3.76%)
Jun 01, 2009 4.110 4.246 4.023 4.130 329,927 +0.11(+2.65%)
May 29, 2009 4.110 4.149 3.926 4.023 1,537,051 -0.03(-0.72%)
May 28, 2009 3.917 4.110 3.742 4.052 1,099,759 +0.35(+9.42%)
May 27, 2009 3.674 3.810 3.674 3.703 203,278 +0.01(+0.26%)
May 26, 2009 3.820 3.868 3.655 3.694 265,644 -0.03(-0.78%)
May 22, 2009 3.761 3.858 3.635 3.723 200,984 +0.00(+0.00%)
May 21, 2009 3.655 3.742 3.538 3.723 169,443 +0.02(+0.52%)
May 20, 2009 3.994 3.994 3.684 3.703 324,108 -0.25(-6.37%)
May 19, 2009 4.207 4.207 3.887 3.955 300,005 -0.16(-3.77%)
May 18, 2009 3.849 4.110 3.761 4.110 296,149 +0.26(+6.80%)
May 15, 2009 3.917 3.975 3.684 3.849 374,530 -0.04(-1.00%)
May 14, 2009 3.781 3.887 3.665 3.887 276,859 +0.14(+3.62%)
May 13, 2009 3.597 3.887 3.500 3.752 360,159 +0.16(+4.59%)
May 12, 2009 4.014 4.014 3.538 3.587 455,655 -0.30(-7.73%)
May 11, 2009 3.781 3.975 3.781 3.887 259,790 -0.11(-2.67%)
May 08, 2009 4.217 4.266 3.829 3.994 576,833 -0.27(-6.36%)
May 07, 2009 4.169 4.266 3.926 4.266 604,506 +0.21(+5.26%)
May 06, 2009 3.858 4.120 3.858 4.052 419,002 +0.16(+4.24%)
May 05, 2009 3.975 3.975 3.800 3.887 423,909 -0.08(-1.96%)
May 04, 2009 3.791 3.965 3.761 3.965 916,481 +0.20(+5.41%)
May 01, 2009 3.839 3.897 3.761 3.761 258,226 -0.06(-1.52%)
Apr 30, 2009 3.839 3.955 3.703 3.820 436,498 +0.02(+0.51%)
Apr 29, 2009 4.372 4.372 3.732 3.800 991,829 -0.35(-8.45%)
Apr 28, 2009 4.140 4.401 4.110 4.151 112,838 -0.04(-0.88%)
Apr 27, 2009 4.440 4.440 4.110 4.188 266,790 -0.22(-5.05%)
Apr 24, 2009 4.556 4.585 4.266 4.411 449,693 -0.01(-0.22%)
Apr 23, 2009 4.576 4.702 4.382 4.421 181,434 -0.17(-3.80%)
Apr 22, 2009 4.508 4.731 4.508 4.595 241,717 +0.00(+0.00%)
Apr 21, 2009 4.469 4.915 4.372 4.595 312,549 +0.08(+1.72%)
Apr 20, 2009 4.653 4.731 4.401 4.518 440,812 -0.27(-5.67%)
Apr 17, 2009 4.818 4.896 4.682 4.789 323,329 -0.03(-0.60%)
Apr 16, 2009 4.983 4.983 4.508 4.818 649,139 -0.11(-2.17%)
Apr 15, 2009 4.750 4.925 4.615 4.925 314,260 +0.17(+3.67%)
Apr 14, 2009 4.799 5.080 4.673 4.750 339,872 -0.08(-1.61%)
Apr 13, 2009 4.964 5.109 4.682 4.828 463,214 -0.20(-4.05%)
Apr 09, 2009 4.867 5.274 4.644 5.031 1,202,821 +0.19(+4.01%)
Apr 08, 2009 4.731 4.838 4.566 4.838 400,065 +0.16(+3.53%)
Apr 07, 2009 4.624 4.838 4.372 4.673 494,389 -0.03(-0.62%)
Apr 06, 2009 4.721 4.799 4.595 4.702 426,848 -0.11(-2.22%)
Apr 03, 2009 4.692 4.808 4.518 4.808 586,345 +0.09(+1.85%)
Apr 02, 2009 4.615 4.741 4.469 4.721 828,150 +0.15(+3.18%)
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.