Skip to main content

Cheniere Energy (NY: LNG )

161.28 +0.14 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 36.40 39.00 35.96 39.00 2,616,900 +2.81(+7.76%)
Jun 29, 2006 35.47 36.19 35.13 36.19 793,900 +0.96(+2.72%)
Jun 28, 2006 35.32 35.36 34.71 35.23 639,700 +0.02(+0.06%)
Jun 27, 2006 37.12 37.12 35.18 35.21 1,077,700 -0.96(-2.65%)
Jun 26, 2006 36.64 36.85 36.00 36.17 688,200 -0.47(-1.28%)
Jun 23, 2006 35.85 36.99 35.81 36.64 969,500 +0.89(+2.49%)
Jun 22, 2006 34.05 35.75 33.92 35.75 1,639,200 +1.55(+4.53%)
Jun 21, 2006 33.47 34.60 33.20 34.20 1,452,900 +0.93(+2.80%)
Jun 20, 2006 34.04 34.54 33.15 33.27 834,300 -0.89(-2.61%)
Jun 19, 2006 35.35 35.35 34.05 34.16 875,600 -0.95(-2.71%)
Jun 16, 2006 35.30 35.32 34.72 35.11 1,662,200 -0.21(-0.59%)
Jun 15, 2006 34.50 35.59 34.42 35.32 1,729,200 +1.69(+5.03%)
Jun 14, 2006 33.95 34.33 32.70 33.63 1,760,800 -0.12(-0.36%)
Jun 13, 2006 35.67 35.74 33.32 33.75 3,195,700 -2.25(-6.25%)
Jun 12, 2006 37.20 37.28 35.70 36.00 1,163,700 -1.26(-3.38%)
Jun 09, 2006 37.90 38.19 36.93 37.26 893,900 -0.63(-1.66%)
Jun 08, 2006 37.91 37.91 36.93 37.89 1,125,600 -0.18(-0.47%)
Jun 07, 2006 38.80 39.10 37.94 38.07 595,100 -0.69(-1.78%)
Jun 06, 2006 38.85 39.80 38.08 38.76 729,700 -0.09(-0.23%)
Jun 05, 2006 40.65 40.65 38.84 38.85 645,900 -1.47(-3.65%)
Jun 02, 2006 39.94 40.40 39.40 40.32 564,200 +0.62(+1.56%)
Jun 01, 2006 38.93 39.70 38.45 39.70 420,000 +0.77(+1.98%)
May 31, 2006 38.60 39.01 37.98 38.93 439,000 +0.41(+1.06%)
May 30, 2006 39.96 39.98 38.50 38.52 346,200 -1.17(-2.95%)
May 26, 2006 39.63 39.98 39.25 39.69 456,000 +0.31(+0.79%)
May 25, 2006 38.50 39.38 37.74 39.38 869,500 +1.78(+4.73%)
May 24, 2006 37.14 37.92 36.87 37.60 1,465,400 -0.04(-0.11%)
May 23, 2006 38.85 40.04 37.53 37.64 726,600 -0.86(-2.23%)
May 22, 2006 38.28 38.61 36.55 38.50 1,966,000 +0.04(+0.10%)
May 19, 2006 39.49 39.49 37.85 38.46 1,199,400 -1.03(-2.61%)
May 18, 2006 40.26 40.94 39.24 39.49 733,300 -0.76(-1.89%)
May 17, 2006 40.30 40.55 39.73 40.25 609,900 -0.51(-1.25%)
May 16, 2006 40.30 41.22 39.80 40.76 1,820,400 +0.56(+1.39%)
May 15, 2006 38.50 40.29 38.05 40.20 812,400 -0.15(-0.37%)
May 12, 2006 42.10 42.10 40.23 40.35 983,600 -1.90(-4.50%)
May 11, 2006 43.74 43.74 42.25 42.25 464,700 -1.07(-2.47%)
May 10, 2006 43.01 43.58 42.70 43.32 373,800 +0.31(+0.72%)
May 09, 2006 43.46 43.70 42.60 43.01 495,200 -0.46(-1.06%)
May 08, 2006 43.04 43.47 42.80 43.47 381,300 +0.44(+1.02%)
May 05, 2006 42.80 43.85 42.73 43.03 534,500 +0.28(+0.65%)
May 04, 2006 43.29 43.50 42.70 42.75 591,100 -0.53(-1.22%)
May 03, 2006 43.93 43.93 43.05 43.28 365,300 -0.65(-1.48%)
May 02, 2006 43.65 44.34 43.45 43.93 465,500 +0.50(+1.15%)
May 01, 2006 42.85 43.74 42.80 43.43 1,783,300 +0.58(+1.35%)
Apr 28, 2006 42.12 43.35 41.70 42.85 504,500 +0.83(+1.98%)
Apr 27, 2006 42.00 43.05 41.25 42.02 1,050,600 -0.11(-0.26%)
Apr 26, 2006 42.00 42.75 42.00 42.13 499,700 +0.14(+0.33%)
Apr 25, 2006 42.20 42.40 41.55 41.99 418,200 -0.08(-0.19%)
Apr 24, 2006 43.72 43.72 41.81 42.07 500,600 -1.65(-3.77%)
Apr 21, 2006 44.10 44.10 42.58 43.72 398,500 +0.20(+0.46%)
Apr 20, 2006 44.40 44.40 43.03 43.52 538,200 +0.38(+0.88%)
Apr 19, 2006 42.54 43.20 41.92 43.14 582,400 +0.67(+1.58%)
Apr 18, 2006 42.17 42.58 41.85 42.47 604,700 +0.45(+1.07%)
Apr 17, 2006 42.55 42.90 41.91 42.02 522,900 -0.37(-0.87%)
Apr 13, 2006 42.20 42.70 41.71 42.39 403,300 +0.19(+0.45%)
Apr 12, 2006 42.00 42.81 41.80 42.20 629,400 +0.30(+0.72%)
Apr 11, 2006 41.95 43.00 41.30 41.90 1,088,900 +0.10(+0.24%)
Apr 10, 2006 39.41 42.32 39.41 41.80 804,200 +0.60(+1.46%)
Apr 07, 2006 40.45 41.90 39.69 41.20 2,011,000 +0.58(+1.43%)
Apr 06, 2006 38.01 40.85 37.55 40.62 1,652,300 +2.58(+6.78%)
Apr 05, 2006 38.51 38.70 37.85 38.04 1,100,900 -0.47(-1.22%)
Apr 04, 2006 38.34 39.01 38.11 38.51 1,072,600 -0.56(-1.43%)
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.