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

Cheniere Energy (NY: LNG )

159.62 +0.26 (+0.17%)
Streaming Delayed Price Updated: 2:01 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, 2009 2.840 2.940 2.780 2.940 418,084 +0.09(+3.16%)
Jun 29, 2009 3.010 3.140 2.830 2.850 313,500 -0.15(-5.00%)
Jun 26, 2009 3.060 3.060 2.820 3.000 1,332,735 +0.05(+1.69%)
Jun 25, 2009 2.810 2.960 2.770 2.950 224,846 +0.18(+6.50%)
Jun 24, 2009 2.720 2.830 2.720 2.770 125,667 +0.06(+2.21%)
Jun 23, 2009 2.800 2.870 2.700 2.710 206,448 -0.07(-2.52%)
Jun 22, 2009 2.890 2.900 2.750 2.780 298,379 -0.10(-3.47%)
Jun 19, 2009 2.790 2.930 2.790 2.880 428,455 +0.03(+1.05%)
Jun 18, 2009 2.980 3.000 2.760 2.850 297,418 -0.14(-4.68%)
Jun 17, 2009 3.270 3.270 2.830 2.990 449,558 -0.16(-5.08%)
Jun 16, 2009 3.560 3.790 3.140 3.150 413,045 -0.49(-13.46%)
Jun 15, 2009 3.800 3.832 3.400 3.640 398,082 -0.15(-3.96%)
Jun 12, 2009 3.880 3.910 3.760 3.790 303,158 -0.14(-3.56%)
Jun 11, 2009 3.900 4.020 3.870 3.930 194,312 +0.05(+1.29%)
Jun 10, 2009 4.050 4.060 3.860 3.880 219,424 -0.07(-1.77%)
Jun 09, 2009 4.010 4.030 3.930 3.950 454,530 -0.03(-0.75%)
Jun 08, 2009 4.030 4.090 3.920 3.980 503,835 -0.04(-1.00%)
Jun 05, 2009 4.017 4.150 3.990 4.020 181,803 -0.08(-1.95%)
Jun 04, 2009 4.010 4.150 3.800 4.100 500,209 +0.09(+2.24%)
Jun 03, 2009 4.040 4.100 3.860 4.010 243,427 -0.09(-2.20%)
Jun 02, 2009 4.240 4.260 3.950 4.100 365,145 -0.16(-3.76%)
Jun 01, 2009 4.240 4.380 4.150 4.260 319,848 +0.11(+2.65%)
May 29, 2009 4.240 4.280 4.050 4.150 1,490,092 -0.03(-0.72%)
May 28, 2009 4.040 4.240 3.860 4.180 1,066,160 +0.36(+9.42%)
May 27, 2009 3.790 3.930 3.790 3.820 197,068 +0.01(+0.26%)
May 26, 2009 3.940 3.990 3.770 3.810 257,529 -0.03(-0.78%)
May 22, 2009 3.880 3.980 3.750 3.840 194,844 +0.00(+0.00%)
May 21, 2009 3.770 3.860 3.650 3.840 164,267 +0.02(+0.52%)
May 20, 2009 4.120 4.120 3.800 3.820 314,206 -0.26(-6.37%)
May 19, 2009 4.340 4.340 4.010 4.080 290,840 -0.16(-3.77%)
May 18, 2009 3.970 4.240 3.880 4.240 287,102 +0.27(+6.80%)
May 15, 2009 4.040 4.100 3.800 3.970 363,088 -0.04(-1.00%)
May 14, 2009 3.900 4.010 3.780 4.010 268,401 +0.14(+3.62%)
May 13, 2009 3.710 4.010 3.610 3.870 349,156 +0.17(+4.59%)
May 12, 2009 4.140 4.140 3.650 3.700 441,734 -0.31(-7.73%)
May 11, 2009 3.900 4.100 3.900 4.010 251,853 -0.11(-2.67%)
May 08, 2009 4.350 4.400 3.950 4.120 559,210 -0.28(-6.36%)
May 07, 2009 4.300 4.400 4.050 4.400 586,038 +0.22(+5.26%)
May 06, 2009 3.980 4.250 3.980 4.180 406,201 +0.17(+4.24%)
May 05, 2009 4.100 4.100 3.920 4.010 410,958 -0.08(-1.96%)
May 04, 2009 3.910 4.090 3.880 4.090 888,481 +0.21(+5.41%)
May 01, 2009 3.960 4.020 3.880 3.880 250,337 -0.06(-1.52%)
Apr 30, 2009 3.960 4.080 3.820 3.940 423,163 +0.02(+0.51%)
Apr 29, 2009 4.510 4.510 3.850 3.920 961,527 -0.36(-8.45%)
Apr 28, 2009 4.270 4.540 4.240 4.282 109,391 -0.04(-0.88%)
Apr 27, 2009 4.580 4.580 4.240 4.320 258,640 -0.23(-5.05%)
Apr 24, 2009 4.700 4.730 4.400 4.550 435,955 -0.01(-0.22%)
Apr 23, 2009 4.720 4.850 4.520 4.560 175,891 -0.18(-3.80%)
Apr 22, 2009 4.650 4.880 4.650 4.740 234,333 +0.00(+0.00%)
Apr 21, 2009 4.610 5.070 4.510 4.740 303,001 +0.08(+1.72%)
Apr 20, 2009 4.800 4.880 4.540 4.660 427,345 -0.28(-5.67%)
Apr 17, 2009 4.970 5.050 4.830 4.940 313,451 -0.03(-0.60%)
Apr 16, 2009 5.140 5.140 4.650 4.970 629,307 -0.11(-2.17%)
Apr 15, 2009 4.900 5.080 4.760 5.080 304,659 +0.18(+3.67%)
Apr 14, 2009 4.950 5.240 4.820 4.900 329,489 -0.08(-1.61%)
Apr 13, 2009 5.120 5.270 4.830 4.980 449,063 -0.21(-4.05%)
Apr 09, 2009 5.020 5.440 4.790 5.190 1,166,073 +0.20(+4.01%)
Apr 08, 2009 4.880 4.990 4.710 4.990 387,843 +0.17(+3.53%)
Apr 07, 2009 4.770 4.990 4.510 4.820 479,285 -0.03(-0.62%)
Apr 06, 2009 4.870 4.950 4.740 4.850 413,808 -0.11(-2.22%)
Apr 03, 2009 4.840 4.960 4.660 4.960 568,432 +0.09(+1.85%)
Apr 02, 2009 4.760 4.890 4.610 4.870 802,849 +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.