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 28, 2019 68.22 68.62 67.33 68.45 2,689,300 +0.23(+0.34%)
Jun 27, 2019 68.68 69.08 67.99 68.22 1,929,391 -0.42(-0.61%)
Jun 26, 2019 68.37 68.85 68.11 68.64 2,288,343 +0.94(+1.39%)
Jun 25, 2019 68.00 68.67 67.57 67.70 2,485,818 -0.60(-0.88%)
Jun 24, 2019 68.96 68.96 67.78 68.30 1,361,580 -0.61(-0.89%)
Jun 21, 2019 68.30 68.91 67.91 68.91 2,419,600 +0.70(+1.03%)
Jun 20, 2019 67.77 68.70 67.52 68.21 1,801,106 +1.29(+1.93%)
Jun 19, 2019 66.25 67.17 65.98 66.92 1,134,253 +0.51(+0.77%)
Jun 18, 2019 66.40 67.25 65.21 66.41 1,435,573 +0.70(+1.07%)
Jun 17, 2019 65.14 66.28 64.82 65.71 978,921 +0.30(+0.46%)
Jun 14, 2019 65.73 65.96 64.96 65.41 1,529,200 -0.32(-0.49%)
Jun 13, 2019 65.70 65.96 65.27 65.73 1,267,288 +0.76(+1.17%)
Jun 12, 2019 65.95 66.01 64.65 64.97 2,110,013 -1.18(-1.78%)
Jun 11, 2019 66.70 66.96 65.45 66.15 1,078,392 -0.25(-0.38%)
Jun 10, 2019 68.13 68.13 66.36 66.40 1,467,410 -1.20(-1.78%)
Jun 07, 2019 67.69 68.00 67.17 67.60 1,533,400 +0.36(+0.54%)
Jun 06, 2019 65.54 67.51 65.29 67.24 2,094,068 +1.49(+2.27%)
Jun 05, 2019 66.54 66.54 65.36 65.75 1,568,662 -0.39(-0.59%)
Jun 04, 2019 65.85 66.32 65.05 66.14 1,613,201 +1.40(+2.16%)
Jun 03, 2019 63.30 65.73 63.30 64.74 2,691,506 +1.56(+2.47%)
May 31, 2019 61.30 63.84 61.08 63.18 1,842,800 +0.44(+0.70%)
May 30, 2019 63.92 64.49 62.95 62.74 1,332,274 -1.21(-1.89%)
May 29, 2019 62.37 64.00 62.00 63.95 2,252,349 +1.37(+2.19%)
May 28, 2019 64.54 64.89 62.10 62.58 5,489,980 -1.97(-3.05%)
May 24, 2019 65.47 65.93 64.40 64.55 1,576,200 -0.34(-0.52%)
May 23, 2019 65.51 66.00 63.65 64.89 2,040,648 -1.67(-2.51%)
May 22, 2019 66.40 66.90 65.34 66.56 1,440,147 -0.58(-0.86%)
May 21, 2019 66.95 67.79 66.62 67.14 1,802,266 +0.74(+1.11%)
May 20, 2019 66.61 67.33 66.11 66.40 1,436,864 -0.81(-1.21%)
May 17, 2019 67.60 68.33 67.11 67.21 1,720,900 -0.60(-0.88%)
May 16, 2019 67.07 68.23 66.89 67.81 1,668,784 +0.79(+1.18%)
May 15, 2019 66.98 68.05 66.29 67.02 1,485,816 -0.09(-0.13%)
May 14, 2019 65.90 67.58 65.77 67.11 2,366,756 +1.47(+2.24%)
May 13, 2019 65.03 66.37 64.84 65.64 2,735,978 -2.23(-3.29%)
May 10, 2019 64.63 68.20 64.51 67.87 4,207,400 +2.90(+4.46%)
May 09, 2019 62.90 65.17 60.01 64.97 3,685,178 +1.13(+1.77%)
May 08, 2019 65.00 65.13 63.81 63.84 2,272,065 -1.40(-2.15%)
May 07, 2019 64.10 65.50 63.58 65.24 2,769,451 +0.92(+1.43%)
May 06, 2019 63.00 64.64 62.84 64.32 1,207,764 -0.15(-0.23%)
May 03, 2019 64.40 64.76 64.01 64.47 1,449,900 +0.22(+0.34%)
May 02, 2019 64.03 64.85 63.34 64.25 1,646,210 -0.20(-0.31%)
May 01, 2019 64.43 65.20 64.24 64.45 1,424,062 +0.10(+0.16%)
Apr 30, 2019 65.01 65.14 64.20 64.35 1,337,808 -0.64(-0.98%)
Apr 29, 2019 65.16 65.36 64.69 64.99 1,425,596 -0.42(-0.64%)
Apr 26, 2019 64.59 65.44 63.92 65.41 1,363,300 +0.49(+0.75%)
Apr 25, 2019 65.75 65.78 64.81 64.92 1,079,637 -0.70(-1.07%)
Apr 24, 2019 66.83 67.37 65.57 65.62 899,213 -1.42(-2.12%)
Apr 23, 2019 66.84 67.48 66.65 67.04 1,411,353 +0.52(+0.78%)
Apr 22, 2019 65.15 66.64 65.00 66.52 1,860,551 +1.52(+2.34%)
Apr 18, 2019 65.68 66.08 64.82 65.00 1,244,400 -0.73(-1.11%)
Apr 17, 2019 65.95 66.01 64.82 65.73 2,389,479 +0.06(+0.09%)
Apr 16, 2019 66.28 66.74 65.31 65.67 1,369,912 -0.79(-1.19%)
Apr 15, 2019 67.01 67.34 65.83 66.46 1,455,217 -1.05(-1.56%)
Apr 12, 2019 68.25 68.52 67.26 67.51 1,609,400 +0.40(+0.60%)
Apr 11, 2019 67.35 67.47 66.69 67.11 1,100,931 +0.06(+0.09%)
Apr 10, 2019 67.02 67.38 66.53 67.05 1,447,644 -0.13(-0.19%)
Apr 09, 2019 67.98 67.98 67.00 67.18 1,499,396 -0.82(-1.21%)
Apr 08, 2019 67.81 68.04 67.13 68.00 1,244,609 +0.43(+0.64%)
Apr 05, 2019 67.60 68.19 67.43 67.57 1,233,200 +0.04(+0.06%)
Apr 04, 2019 67.00 67.71 66.58 67.53 1,330,897 +0.62(+0.93%)
Apr 03, 2019 67.53 67.94 66.40 66.91 1,236,091 -0.62(-0.92%)
Apr 02, 2019 67.65 68.23 66.97 67.53 1,244,543 -0.43(-0.63%)
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.