Skip to main content

Cheniere Energy (NY: LNG )

161.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 48.63 49.50 48.53 48.71 1,705,275 +0.14(+0.29%)
Jun 29, 2017 48.40 48.88 48.28 48.57 1,239,880 +0.18(+0.37%)
Jun 28, 2017 48.18 49.00 48.01 48.39 982,349 +0.54(+1.13%)
Jun 27, 2017 48.54 49.26 47.85 47.85 1,379,344 -0.41(-0.85%)
Jun 26, 2017 47.66 48.44 47.51 48.26 1,367,456 +0.64(+1.34%)
Jun 23, 2017 47.11 47.92 47.04 47.62 3,471,039 +0.34(+0.72%)
Jun 22, 2017 46.70 47.84 46.47 47.28 1,149,985 +0.63(+1.35%)
Jun 21, 2017 46.21 47.11 45.90 46.65 1,507,389 +0.29(+0.63%)
Jun 20, 2017 46.96 47.15 46.12 46.36 1,330,348 -1.31(-2.75%)
Jun 19, 2017 47.13 47.77 46.90 47.67 1,247,505 +0.39(+0.82%)
Jun 16, 2017 46.97 47.38 46.59 47.28 1,914,654 +0.69(+1.48%)
Jun 15, 2017 46.80 47.00 45.69 46.59 1,710,776 -0.36(-0.77%)
Jun 14, 2017 48.54 48.77 46.36 46.95 2,622,075 -1.36(-2.82%)
Jun 13, 2017 48.66 49.26 48.28 48.31 1,804,433 -1.12(-2.27%)
Jun 12, 2017 49.65 49.83 49.07 49.43 1,087,588 +0.18(+0.37%)
Jun 09, 2017 48.48 49.50 48.35 49.25 1,187,916 +1.00(+2.07%)
Jun 08, 2017 48.54 49.02 47.88 48.25 1,224,817 -0.20(-0.41%)
Jun 07, 2017 49.81 50.09 48.26 48.45 1,577,188 -1.41(-2.83%)
Jun 06, 2017 48.85 50.12 48.68 49.86 1,655,411 +0.60(+1.22%)
Jun 05, 2017 48.59 49.54 48.50 49.26 1,171,321 +0.56(+1.15%)
Jun 02, 2017 49.00 49.09 48.22 48.70 1,481,455 -0.56(-1.14%)
Jun 01, 2017 49.00 50.15 48.70 49.26 1,434,853 +0.54(+1.11%)
May 31, 2017 48.92 49.38 47.31 48.72 3,010,944 -0.51(-1.04%)
May 30, 2017 50.00 50.17 49.14 49.23 1,579,429 -1.15(-2.28%)
May 26, 2017 50.07 51.01 49.91 50.38 1,526,229 +0.15(+0.30%)
May 25, 2017 50.43 51.41 49.26 50.23 2,437,317 -0.41(-0.81%)
May 24, 2017 48.79 50.66 48.75 50.64 4,693,707 +1.82(+3.73%)
May 23, 2017 49.62 49.85 48.72 48.82 1,975,760 -0.50(-1.01%)
May 22, 2017 50.00 50.00 48.69 49.32 2,075,016 -0.43(-0.86%)
May 19, 2017 48.79 50.71 48.79 49.75 3,701,804 +1.04(+2.14%)
May 18, 2017 48.80 48.98 48.02 48.71 1,373,689 -0.09(-0.18%)
May 17, 2017 49.30 49.59 48.30 48.80 1,361,525 -0.61(-1.23%)
May 16, 2017 49.62 49.84 49.05 49.41 1,744,120 +0.06(+0.12%)
May 15, 2017 49.59 49.88 48.90 49.35 2,732,694 +0.67(+1.38%)
May 12, 2017 47.73 49.47 47.53 48.68 4,053,454 +1.54(+3.27%)
May 11, 2017 47.25 47.25 46.36 47.14 2,405,501 +0.15(+0.32%)
May 10, 2017 46.03 47.23 45.80 46.99 1,530,094 +1.03(+2.24%)
May 09, 2017 47.00 47.20 45.47 45.96 1,258,021 -0.96(-2.05%)
May 08, 2017 47.00 47.33 46.37 46.92 1,989,886 +0.10(+0.21%)
May 05, 2017 44.89 46.99 44.76 46.82 1,742,211 +1.94(+4.32%)
May 04, 2017 46.76 46.85 43.79 44.88 2,776,762 -0.78(-1.71%)
May 03, 2017 45.76 46.10 45.27 45.66 2,331,151 -0.50(-1.08%)
May 02, 2017 45.88 46.40 45.64 46.16 1,719,788 +0.54(+1.18%)
May 01, 2017 45.15 45.74 45.00 45.62 1,500,892 +0.27(+0.60%)
Apr 28, 2017 45.53 45.75 45.16 45.35 1,278,267 -0.05(-0.11%)
Apr 27, 2017 45.80 46.14 45.15 45.40 1,393,911 -0.66(-1.43%)
Apr 26, 2017 45.92 46.63 45.80 46.06 915,670 -0.28(-0.60%)
Apr 25, 2017 46.24 46.54 45.77 46.34 1,141,622 +0.38(+0.83%)
Apr 24, 2017 45.97 46.03 45.27 45.96 1,850,824 +0.29(+0.63%)
Apr 21, 2017 46.14 46.36 45.28 45.67 1,570,798 -0.33(-0.72%)
Apr 20, 2017 45.56 46.77 45.45 46.00 1,508,008 +0.24(+0.52%)
Apr 19, 2017 46.94 46.94 45.35 45.76 3,782,359 -1.16(-2.47%)
Apr 18, 2017 46.67 46.98 46.20 46.92 2,183,832 +0.19(+0.41%)
Apr 17, 2017 46.84 46.95 46.18 46.73 1,576,118 -0.11(-0.23%)
Apr 13, 2017 48.24 48.24 46.68 46.84 1,924,482 -1.17(-2.44%)
Apr 12, 2017 48.74 49.19 47.54 48.01 2,147,962 -0.39(-0.81%)
Apr 11, 2017 48.10 48.40 47.54 48.40 939,622 -0.05(-0.10%)
Apr 10, 2017 47.93 48.60 47.50 48.45 1,164,055 +1.02(+2.15%)
Apr 07, 2017 47.75 47.07 47.43 776,634 -0.06(-0.13%)
Apr 06, 2017 47.30 47.65 47.03 47.49 1,045,492 +0.72(+1.54%)
Apr 05, 2017 47.93 48.48 46.42 46.77 1,717,965 -0.68(-1.43%)
Apr 04, 2017 46.94 47.89 46.83 47.45 2,088,585 +0.40(+0.85%)
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.