Skip to main content

Cheniere Energy (NY: LNG )

182.07 +1.97 (+1.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 13.88 14.34 13.60 14.29 8,857,754 +0.95(+7.12%)
Jun 28, 2012 12.12 13.40 12.12 13.34 9,208,680 +0.92(+7.42%)
Jun 27, 2012 11.99 12.50 11.85 12.42 5,112,851 +0.47(+3.89%)
Jun 26, 2012 11.80 12.25 11.80 11.95 3,407,877 +0.03(+0.24%)
Jun 25, 2012 11.86 12.00 11.59 11.92 3,294,779 -0.25(-2.07%)
Jun 22, 2012 12.28 12.28 11.88 12.18 17,289,336 +0.32(+2.70%)
Jun 21, 2012 13.12 13.26 11.75 11.86 10,953,884 -1.41(-10.60%)
Jun 20, 2012 13.61 13.73 13.01 13.26 6,101,913 +0.03(+0.22%)
Jun 19, 2012 13.72 14.28 13.22 13.23 7,024,721 -0.41(-2.98%)
Jun 18, 2012 13.57 13.68 13.17 13.64 6,154,612 -0.03(-0.21%)
Jun 15, 2012 13.32 13.67 12.85 13.67 12,243,345 +1.03(+8.13%)
Jun 14, 2012 12.06 12.75 11.75 12.64 5,583,063 +0.51(+4.24%)
Jun 13, 2012 12.49 12.56 11.94 12.13 5,560,136 -0.43(-3.40%)
Jun 12, 2012 11.77 12.61 11.61 12.55 7,406,723 +1.06(+9.19%)
Jun 11, 2012 12.75 12.77 11.50 11.50 6,286,274 -0.69(-5.65%)
Jun 08, 2012 12.25 12.26 11.65 12.19 4,975,713 -0.10(-0.79%)
Jun 07, 2012 12.78 13.33 12.26 12.28 5,901,234 -0.26(-2.09%)
Jun 06, 2012 12.40 12.92 12.21 12.54 7,304,914 +0.43(+3.52%)
Jun 05, 2012 11.26 12.20 11.26 12.12 8,126,205 +0.73(+6.38%)
Jun 04, 2012 12.24 12.41 10.19 11.39 16,552,984 -0.82(-6.75%)
Jun 01, 2012 13.00 13.16 11.89 12.21 9,308,509 -1.40(-10.26%)
May 31, 2012 13.92 14.12 12.99 13.61 7,146,686 -0.33(-2.36%)
May 30, 2012 14.93 14.93 13.78 13.94 4,059,110 -1.22(-8.06%)
May 29, 2012 14.86 15.22 14.41 15.16 3,311,128 +0.61(+4.20%)
May 25, 2012 14.50 14.68 14.29 14.55 1,782,413 -0.01(-0.07%)
May 24, 2012 14.60 14.76 14.07 14.56 3,799,859 +0.10(+0.67%)
May 23, 2012 14.03 14.54 13.50 14.46 4,393,438 +0.21(+1.50%)
May 22, 2012 14.62 14.95 14.02 14.25 3,850,629 -0.19(-1.34%)
May 21, 2012 13.54 14.55 13.43 14.44 5,426,115 +1.05(+7.81%)
May 18, 2012 13.87 13.96 13.13 13.40 5,181,344 -0.20(-1.50%)
May 17, 2012 15.02 15.17 13.39 13.60 8,310,421 -1.36(-9.07%)
May 16, 2012 15.26 15.84 14.89 14.96 4,544,511 -0.29(-1.91%)
May 15, 2012 15.75 16.22 15.06 15.25 6,773,211 -0.50(-3.20%)
May 14, 2012 16.62 16.69 15.48 15.75 7,245,154 -1.11(-6.61%)
May 11, 2012 16.48 17.29 16.40 16.87 3,812,772 +0.17(+1.05%)
May 10, 2012 16.25 16.83 16.14 16.69 3,256,266 +0.63(+3.92%)
May 09, 2012 15.77 16.21 15.66 16.06 3,969,362 -0.12(-0.72%)
May 08, 2012 16.39 16.59 15.62 16.18 5,387,765 -0.20(-1.24%)
May 07, 2012 15.66 16.51 15.52 16.38 5,378,634 +0.43(+2.67%)
May 04, 2012 16.24 16.39 15.73 15.96 4,437,199 -0.45(-2.72%)
May 03, 2012 17.43 17.43 16.08 16.40 6,063,077 -0.97(-5.58%)
May 02, 2012 17.26 17.44 16.97 17.37 3,046,009 -0.08(-0.44%)
May 01, 2012 17.66 17.93 17.45 17.45 3,148,779 -0.30(-1.69%)
Apr 30, 2012 18.24 18.25 17.49 17.75 3,658,517 -0.42(-2.29%)
Apr 27, 2012 17.93 18.34 17.52 18.17 3,690,936 +0.44(+2.46%)
Apr 26, 2012 17.65 17.96 17.48 17.73 6,899,391 +0.24(+1.39%)
Apr 25, 2012 16.96 17.54 16.75 17.49 4,881,261 +0.74(+4.40%)
Apr 24, 2012 17.20 17.20 16.60 16.75 3,415,009 -0.29(-1.71%)
Apr 23, 2012 17.04 17.31 16.67 17.04 4,887,337 -0.18(-1.07%)
Apr 20, 2012 17.73 17.73 17.18 17.23 4,768,857 -0.05(-0.28%)
Apr 19, 2012 17.46 17.63 16.98 17.28 6,362,397 -0.08(-0.45%)
Apr 18, 2012 17.07 17.63 17.06 17.35 7,498,345 +0.29(+1.70%)
Apr 17, 2012 17.46 17.46 16.59 17.06 15,039,034 +0.59(+3.59%)
Apr 16, 2012 16.97 17.44 16.34 16.47 10,880,885 +0.13(+0.77%)
Apr 13, 2012 15.90 16.95 15.90 16.34 17,656,378 +1.12(+7.39%)
Apr 12, 2012 15.18 15.47 15.02 15.22 4,404,117 +0.28(+1.88%)
Apr 11, 2012 14.85 15.41 14.78 14.94 5,558,884 +0.43(+2.94%)
Apr 10, 2012 15.79 16.16 14.45 14.51 7,431,218 -1.26(-7.99%)
Apr 09, 2012 15.53 16.23 15.37 15.77 6,654,695 -0.12(-0.73%)
Apr 05, 2012 15.26 16.00 15.13 15.89 5,133,033 +0.61(+4.00%)
Apr 04, 2012 15.21 15.45 15.04 15.28 4,156,545 -0.17(-1.13%)
Apr 03, 2012 15.15 15.66 15.13 15.45 4,996,496 +0.35(+2.31%)
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.