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

Cheniere Energy (NY: LNG )

157.65 +0.95 (+0.60%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 9, 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 (%)
Dec 31, 2003 2.942 2.944 2.782 2.917 208,376 -0.05(-1.68%)
Dec 30, 2003 2.593 2.992 2.383 2.967 853,161 +0.30(+11.42%)
Dec 29, 2003 2.942 3.014 2.593 2.663 565,365 -0.28(-9.49%)
Dec 26, 2003 3.054 3.071 2.867 2.942 307,050 -0.02(-0.84%)
Dec 24, 2003 2.767 3.191 2.705 2.967 869,005 +0.26(+9.68%)
Dec 23, 2003 2.431 2.767 2.269 2.705 1,140,357 +0.21(+8.61%)
Dec 22, 2003 1.795 2.496 1.795 2.491 1,843,102 +0.81(+48.22%)
Dec 18, 2003 1.703 1.713 1.668 1.680 232,644 -0.01(-0.59%)
Dec 17, 2003 1.578 1.730 1.571 1.690 355,383 +0.12(+7.62%)
Dec 16, 2003 1.558 1.571 1.553 1.571 114,918 +0.02(+1.29%)
Dec 15, 2003 1.638 1.638 1.526 1.551 86,439 -0.04(-2.81%)
Dec 12, 2003 1.566 1.596 1.566 1.596 90,650 +0.02(+1.11%)
Dec 11, 2003 1.573 1.578 1.546 1.578 133,569 +0.00(+0.32%)
Dec 10, 2003 1.583 1.603 1.571 1.573 108,901 +0.00(+0.00%)
Dec 09, 2003 1.593 1.593 1.578 1.573 51,743 -0.02(-1.41%)
Dec 08, 2003 1.571 1.596 1.571 1.596 204,365 +0.01(+0.95%)
Dec 05, 2003 1.573 1.583 1.568 1.581 83,230 -0.01(-0.63%)
Dec 04, 2003 1.593 1.593 1.553 1.591 24,066 +0.02(+1.59%)
Dec 03, 2003 1.573 1.601 1.566 1.566 96,467 -0.00(-0.32%)
Dec 02, 2003 1.508 1.593 1.508 1.571 232,443 +0.02(+1.61%)
Dec 01, 2003 1.496 1.556 1.496 1.546 126,951 +0.06(+4.20%)
Nov 28, 2003 1.536 1.536 1.483 1.483 29,682 -0.05(-3.41%)
Nov 26, 2003 1.496 1.538 1.496 1.536 277,568 +0.08(+5.30%)
Nov 25, 2003 1.371 1.466 1.371 1.458 651,603 +0.09(+6.36%)
Nov 24, 2003 1.421 1.431 1.361 1.371 274,961 -0.08(-5.34%)
Nov 21, 2003 1.533 1.498 1.421 1.448 401,110 -0.08(-5.53%)
Nov 20, 2003 1.558 1.558 1.533 1.533 92,255 -0.04(-2.38%)
Nov 19, 2003 1.621 1.621 1.536 1.571 86,238 -0.07(-4.26%)
Nov 18, 2003 1.638 1.678 1.581 1.640 75,809 +0.00(+0.15%)
Nov 17, 2003 1.596 1.643 1.496 1.638 292,008 +0.02(+1.39%)
Nov 14, 2003 1.725 1.728 1.546 1.616 328,108 -0.07(-4.00%)
Nov 13, 2003 1.695 1.728 1.675 1.683 117,324 -0.04(-2.46%)
Nov 12, 2003 1.738 1.738 1.708 1.725 60,968 +0.01(+0.44%)
Nov 11, 2003 1.740 1.740 1.683 1.718 93,258 -0.03(-1.57%)
Nov 10, 2003 1.733 1.768 1.733 1.745 94,862 +0.05(+2.94%)
Nov 07, 2003 1.740 1.725 1.683 1.695 143,798 -0.04(-2.58%)
Nov 06, 2003 1.703 1.740 1.673 1.740 124,544 +0.06(+3.71%)
Nov 05, 2003 1.608 1.678 1.663 1.678 77,614 +0.04(+2.44%)
Nov 04, 2003 1.608 1.645 1.608 1.638 85,043 +0.04(+2.50%)
Nov 03, 2003 1.635 1.635 1.598 1.598 59,169 -0.02(-1.38%)
Oct 31, 2003 1.601 1.621 1.601 1.621 198,950 +0.05(+3.17%)
Oct 30, 2003 1.466 1.571 1.466 1.571 281,178 +0.13(+9.00%)
Oct 29, 2003 1.247 1.446 1.234 1.441 235,451 +0.18(+14.46%)
Oct 28, 2003 1.296 1.296 1.284 1.259 615,303 -0.09(-6.48%)
Oct 27, 2003 1.384 1.389 1.271 1.346 279,975 -0.03(-2.53%)
Oct 24, 2003 1.389 1.409 1.371 1.381 171,875 -0.01(-0.72%)
Oct 23, 2003 1.374 1.404 1.349 1.391 133,168 -0.02(-1.24%)
Oct 22, 2003 1.476 1.476 1.384 1.409 197,546 -0.06(-4.40%)
Oct 21, 2003 1.453 1.496 1.426 1.473 489,755 +0.06(+4.05%)
Oct 20, 2003 1.740 1.758 1.351 1.416 630,946 -0.33(-18.86%)
Oct 17, 2003 1.740 1.745 1.720 1.745 274,961 +0.01(+0.58%)
Oct 16, 2003 1.740 1.748 1.725 1.735 66,383 +0.02(+1.16%)
Oct 15, 2003 1.765 1.765 1.703 1.715 236,053 -0.03(-1.99%)
Oct 14, 2003 1.745 1.745 1.745 1.750 510,011 +0.00(+0.29%)
Oct 13, 2003 1.668 1.800 1.668 1.745 401,712 +0.09(+5.58%)
Oct 10, 2003 1.496 1.653 1.478 1.653 590,434 +0.18(+11.99%)
Oct 09, 2003 1.463 1.463 1.463 1.476 62,573 +0.04(+2.96%)
Oct 08, 2003 1.446 1.473 1.434 1.434 66,784 -0.00(-0.35%)
Oct 07, 2003 1.458 1.468 1.439 1.439 91,854 -0.03(-2.20%)
Oct 06, 2003 1.498 1.503 1.458 1.471 150,416 -0.02(-1.34%)
Oct 03, 2003 1.503 1.521 1.483 1.491 119,530 -0.01(-0.83%)
Oct 02, 2003 1.483 1.513 1.483 1.503 147,809 +0.02(+1.34%)
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.