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

Cheniere Energy (NY: LNG )

157.78 +1.08 (+0.69%)
Official Closing Price Updated: 4:10 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 (%)
Nov 30, 2021 104.00 105.19 102.84 104.52 2,825,933 -1.79(-1.68%)
Nov 29, 2021 108.85 109.65 105.83 106.31 1,609,096 -0.29(-0.27%)
Nov 26, 2021 103.36 108.68 103.36 106.59 1,408,542 -1.96(-1.80%)
Nov 24, 2021 104.63 108.98 103.53 108.55 1,621,041 +3.99(+3.82%)
Nov 23, 2021 103.07 105.38 103.07 104.56 1,498,635 +2.00(+1.95%)
Nov 22, 2021 102.97 104.60 102.22 102.56 1,306,846 -1.38(-1.32%)
Nov 19, 2021 103.76 104.54 101.17 103.94 1,945,059 -2.97(-2.78%)
Nov 18, 2021 104.19 107.06 106.44 106.91 1,411,319 +2.31(+2.21%)
Nov 17, 2021 105.71 106.64 103.78 104.60 1,107,875 -1.35(-1.27%)
Nov 16, 2021 104.24 107.00 103.31 105.95 1,518,642 +2.83(+2.75%)
Nov 15, 2021 103.74 105.03 102.53 103.11 1,275,415 -0.91(-0.87%)
Nov 12, 2021 103.85 104.39 102.45 104.02 1,629,716 +0.09(+0.09%)
Nov 11, 2021 105.25 105.44 103.93 103.93 1,242,127 -0.37(-0.35%)
Nov 10, 2021 106.70 104.30 1,764,117 -2.32(-2.18%)
Nov 09, 2021 108.27 108.78 106.34 106.62 1,797,499 -1.11(-1.03%)
Nov 08, 2021 110.03 110.03 107.01 107.73 1,701,138 +0.21(+0.19%)
Nov 05, 2021 106.44 107.95 105.71 107.52 2,238,882 +2.24(+2.13%)
Nov 04, 2021 106.70 107.60 104.49 105.28 2,094,178 -0.07(-0.07%)
Nov 03, 2021 104.81 105.71 103.72 105.35 1,334,498 +0.07(+0.07%)
Nov 02, 2021 104.67 105.41 103.57 105.28 830,451 +0.23(+0.22%)
Nov 01, 2021 103.71 105.52 103.42 105.05 1,285,412 +1.93(+1.88%)
Oct 29, 2021 104.03 104.41 102.52 103.11 1,151,050 -1.17(-1.12%)
Oct 28, 2021 105.25 106.22 103.54 104.28 1,076,735 -1.29(-1.22%)
Oct 27, 2021 106.50 107.40 104.86 105.57 1,806,460 -1.32(-1.23%)
Oct 26, 2021 107.70 106.88 1,099,754 -0.82(-0.76%)
Oct 25, 2021 108.02 108.88 106.08 107.70 1,964,851 +2.72(+2.59%)
Oct 22, 2021 105.71 107.16 103.98 104.98 1,135,084 -0.63(-0.59%)
Oct 21, 2021 104.20 105.95 103.34 105.61 1,929,337 +1.75(+1.68%)
Oct 20, 2021 107.20 107.74 103.67 103.86 3,677,863 -4.13(-3.82%)
Oct 19, 2021 111.16 111.44 107.72 107.99 2,498,441 -3.21(-2.89%)
Oct 18, 2021 111.77 113.09 110.46 111.20 2,055,616 +1.02(+0.92%)
Oct 15, 2021 106.70 110.82 106.48 110.18 2,491,081 +4.51(+4.26%)
Oct 14, 2021 106.11 106.39 105.01 105.68 2,012,902 +0.96(+0.91%)
Oct 13, 2021 102.24 104.97 101.22 104.72 1,282,655 +2.48(+2.43%)
Oct 12, 2021 101.72 103.66 101.43 102.24 1,245,614 +0.89(+0.88%)
Oct 11, 2021 100.49 102.28 100.12 101.35 1,123,586 +1.95(+1.97%)
Oct 08, 2021 100.50 101.42 99.36 99.39 1,369,130 -0.39(-0.39%)
Oct 07, 2021 98.31 100.60 98.26 99.78 1,737,205 +1.26(+1.28%)
Oct 06, 2021 98.98 99.38 96.73 98.53 1,624,685 -1.64(-1.63%)
Oct 05, 2021 103.62 103.73 98.97 100.16 2,284,350 -1.85(-1.82%)
Oct 04, 2021 100.73 104.25 99.53 102.02 3,195,780 +3.46(+3.51%)
Oct 01, 2021 98.23 98.64 96.00 98.56 1,784,919 +1.16(+1.19%)
Sep 30, 2021 97.63 99.73 97.06 97.40 3,126,451 +0.08(+0.08%)
Sep 29, 2021 97.48 98.28 96.08 97.32 1,937,851 +0.66(+0.68%)
Sep 28, 2021 96.70 97.95 95.90 96.66 2,226,920 +0.92(+0.96%)
Sep 27, 2021 96.89 97.91 95.63 95.74 2,769,455 +1.34(+1.42%)
Sep 24, 2021 93.45 94.74 92.60 94.41 1,921,950 +0.88(+0.94%)
Sep 23, 2021 90.60 93.97 89.81 93.53 2,175,033 +3.86(+4.30%)
Sep 22, 2021 88.84 90.04 88.75 89.67 1,611,549 +2.17(+2.48%)
Sep 21, 2021 85.76 87.83 85.37 87.50 1,698,475 +2.46(+2.90%)
Sep 20, 2021 84.30 86.45 83.96 85.03 1,533,875 -1.66(-1.91%)
Sep 17, 2021 90.36 90.60 86.48 86.69 3,247,544 -3.76(-4.16%)
Sep 16, 2021 90.92 91.75 90.36 90.45 1,658,217 -1.39(-1.51%)
Sep 15, 2021 89.26 92.00 89.26 91.84 1,898,517 +3.54(+4.01%)
Sep 14, 2021 91.63 91.75 88.04 88.29 1,020,743 -2.28(-2.52%)
Sep 13, 2021 88.91 91.15 88.76 90.58 1,371,875 +2.77(+3.16%)
Sep 10, 2021 88.44 88.46 87.26 87.81 1,288,583 +0.49(+0.56%)
Sep 09, 2021 89.75 89.91 86.94 87.32 1,714,780 -2.41(-2.69%)
Sep 08, 2021 90.85 91.86 88.91 89.73 2,060,317 +0.14(+0.16%)
Sep 07, 2021 86.76 90.22 86.76 89.59 1,581,607 -0.08(-0.09%)
Sep 03, 2021 89.50 90.23 89.14 89.67 749,393 +0.17(+0.19%)
Sep 02, 2021 88.74 91.00 88.60 89.50 995,126 +1.46(+1.65%)
Sep 01, 2021 87.27 88.24 85.79 88.05 991,093 +0.83(+0.95%)
Aug 31, 2021 88.12 88.89 86.99 87.22 1,241,483 -1.49(-1.68%)
Aug 30, 2021 89.75 89.86 88.66 88.70 803,233 -0.75(-0.84%)
Aug 27, 2021 88.25 89.50 87.91 89.45 967,342 +1.78(+2.02%)
Aug 26, 2021 88.09 88.66 87.58 87.68 1,315,749 -0.61(-0.69%)
Aug 25, 2021 86.67 88.61 86.26 88.28 793,295 +1.62(+1.86%)
Aug 24, 2021 86.17 87.16 85.79 86.67 1,121,740 +1.11(+1.29%)
Aug 23, 2021 85.10 85.77 84.78 85.56 1,069,986 +2.30(+2.77%)
Aug 20, 2021 82.64 83.52 82.45 83.26 866,942 +0.45(+0.54%)
Aug 19, 2021 83.97 84.68 81.92 82.81 1,520,576 -2.83(-3.31%)
Aug 18, 2021 85.73 86.71 85.30 85.64 1,284,002 -0.19(-0.22%)
Aug 17, 2021 84.12 85.87 84.02 85.83 1,151,124 +1.07(+1.26%)
Aug 16, 2021 86.08 86.74 84.31 84.76 1,443,892 -2.12(-2.44%)
Aug 13, 2021 88.33 88.61 86.76 86.89 552,176 -1.00(-1.13%)
Aug 12, 2021 86.21 87.98 85.81 87.89 964,676 +1.62(+1.87%)
Aug 11, 2021 87.57 88.07 86.12 86.27 1,475,580 -1.16(-1.32%)
Aug 10, 2021 84.30 87.43 83.97 87.43 1,656,327 +3.78(+4.52%)
Aug 09, 2021 83.27 84.59 82.84 83.65 1,185,377 -0.76(-0.90%)
Aug 06, 2021 85.68 86.21 83.83 84.41 1,085,029 -1.27(-1.48%)
Aug 05, 2021 84.81 86.43 83.29 85.67 1,023,812 +0.46(+0.54%)
Aug 04, 2021 84.76 86.22 84.46 85.21 989,469 -0.71(-0.82%)
Aug 03, 2021 84.29 86.23 83.61 85.92 656,702 +1.26(+1.48%)
Aug 02, 2021 84.62 85.49 83.86 84.67 1,116,263 -0.03(-0.04%)
Jul 30, 2021 86.06 86.88 84.67 84.69 1,121,476 -1.91(-2.21%)
Jul 29, 2021 85.51 86.92 84.98 86.61 952,168 +1.68(+1.97%)
Jul 28, 2021 84.42 85.34 82.88 84.93 1,013,853 +0.54(+0.64%)
Jul 27, 2021 85.08 85.20 83.76 84.40 755,277 -0.71(-0.83%)
Jul 26, 2021 83.91 85.22 83.66 85.10 850,301 +1.45(+1.73%)
Jul 23, 2021 83.74 84.21 82.70 83.66 758,161 -0.49(-0.58%)
Jul 22, 2021 85.22 85.25 83.62 84.15 856,232 +0.02(+0.02%)
Jul 21, 2021 84.19 84.92 83.58 84.13 889,163 +0.76(+0.91%)
Jul 20, 2021 81.03 83.67 80.55 83.37 1,534,715 +2.76(+3.43%)
Jul 19, 2021 81.72 82.27 79.84 80.61 1,087,348 -2.72(-3.27%)
Jul 16, 2021 82.99 83.41 82.52 83.33 799,902 +0.49(+0.59%)
Jul 15, 2021 82.77 83.73 82.40 82.84 875,174 -0.36(-0.43%)
Jul 14, 2021 84.32 85.36 82.86 83.20 1,579,456 -0.45(-0.54%)
Jul 13, 2021 86.29 86.54 83.51 83.65 1,363,720 -2.81(-3.25%)
Jul 12, 2021 87.09 87.51 85.88 86.46 1,314,489 -1.31(-1.49%)
Jul 09, 2021 87.94 87.95 86.85 87.77 814,640 +0.63(+0.72%)
Jul 08, 2021 86.09 88.24 85.42 87.14 823,489 -0.20(-0.23%)
Jul 07, 2021 87.78 88.57 86.26 87.34 1,214,998 -0.37(-0.42%)
Jul 06, 2021 88.21 88.21 86.75 87.71 985,013 +0.28(+0.32%)
Jul 02, 2021 86.61 87.72 86.15 87.43 811,926 +0.66(+0.76%)
Jul 01, 2021 87.24 87.39 86.15 86.77 961,949 +0.27(+0.31%)
Jun 30, 2021 86.50 87.12 85.86 86.50 1,119,685 +0.51(+0.59%)
Jun 29, 2021 86.59 87.17 85.89 85.99 859,866 -0.23(-0.27%)
Jun 28, 2021 87.05 87.05 84.97 86.22 838,160 -0.98(-1.12%)
Jun 25, 2021 87.69 87.70 86.76 87.20 1,619,987 -0.06(-0.07%)
Jun 24, 2021 87.84 87.96 86.78 87.26 822,792 -0.02(-0.02%)
Jun 23, 2021 87.16 88.01 86.85 87.28 1,067,442 +0.69(+0.79%)
Jun 22, 2021 85.38 86.60 84.73 86.59 1,896,233 +1.59(+1.87%)
Jun 21, 2021 83.28 85.75 83.07 85.00 1,415,944 +1.98(+2.39%)
Jun 18, 2021 85.71 85.86 82.56 83.02 2,339,527 -3.14(-3.65%)
Jun 17, 2021 88.15 88.35 84.63 86.16 1,723,825 -2.20(-2.49%)
Jun 16, 2021 87.53 88.40 86.68 88.36 1,212,928 +0.14(+0.16%)
Jun 15, 2021 88.61 88.93 87.57 88.23 1,478,221 -0.35(-0.39%)
Jun 14, 2021 88.75 89.61 88.40 88.57 1,361,838 +0.18(+0.20%)
Jun 11, 2021 87.81 88.76 87.76 88.39 1,148,404 +0.64(+0.73%)
Jun 10, 2021 88.23 88.51 87.41 87.76 1,630,160 -0.22(-0.25%)
Jun 09, 2021 88.01 89.73 87.90 87.98 1,609,336 -1.26(-1.41%)
Jun 08, 2021 88.21 89.75 87.53 89.23 1,498,566 +0.66(+0.74%)
Jun 07, 2021 87.11 88.65 86.94 88.57 1,113,371 +1.47(+1.68%)
Jun 04, 2021 87.71 87.91 86.63 87.11 660,989 +0.13(+0.15%)
Jun 03, 2021 86.55 87.27 85.59 86.98 894,807 +0.39(+0.45%)
Jun 02, 2021 85.26 86.84 84.76 86.59 919,361 +1.51(+1.77%)
Jun 01, 2021 85.00 85.76 84.58 85.08 1,304,000 +0.42(+0.49%)
May 28, 2021 84.80 85.02 84.15 84.67 850,930 +0.72(+0.86%)
May 27, 2021 84.93 85.27 83.27 83.95 3,242,857 -0.32(-0.38%)
May 26, 2021 84.73 85.04 83.86 84.27 1,199,761 -0.11(-0.13%)
May 25, 2021 84.23 85.10 83.77 84.38 1,324,081 -0.08(-0.09%)
May 24, 2021 83.87 84.71 83.18 84.46 1,187,508 +1.21(+1.45%)
May 21, 2021 84.45 84.48 83.15 83.25 788,267 -0.50(-0.60%)
May 20, 2021 83.36 83.84 82.82 83.75 1,129,710 +0.39(+0.47%)
May 19, 2021 82.07 83.37 81.77 83.36 1,036,803 -0.11(-0.13%)
May 18, 2021 84.48 84.74 83.25 83.47 975,403 -0.40(-0.48%)
May 17, 2021 83.57 84.56 82.92 83.87 1,012,778 +0.27(+0.32%)
May 14, 2021 82.19 83.77 82.19 83.60 1,343,359 +1.48(+1.80%)
May 13, 2021 81.57 83.36 81.08 82.12 1,195,674 +0.45(+0.55%)
May 12, 2021 81.61 82.61 80.98 81.67 1,738,904 -0.23(-0.28%)
May 11, 2021 81.17 82.00 79.83 81.90 1,091,524 +0.45(+0.55%)
May 10, 2021 82.77 83.12 81.17 81.45 1,426,211 -0.97(-1.17%)
May 07, 2021 80.32 82.43 79.84 82.42 1,165,740 +2.22(+2.77%)
May 06, 2021 81.10 81.15 79.30 80.20 1,082,395 -0.58(-0.72%)
May 05, 2021 79.78 80.99 78.55 80.78 1,740,408 +1.45(+1.82%)
May 04, 2021 79.22 80.54 77.98 79.33 2,081,389 +0.75(+0.95%)
May 03, 2021 77.98 78.83 77.81 78.58 958,813 +1.28(+1.65%)
Apr 30, 2021 76.05 77.97 76.05 77.31 974,999 +0.52(+0.68%)
Apr 29, 2021 76.96 77.51 76.40 76.79 751,320 +0.68(+0.89%)
Apr 28, 2021 74.30 76.90 74.30 76.11 987,183 +1.80(+2.43%)
Apr 27, 2021 74.79 75.67 74.00 74.30 671,053 -0.09(-0.12%)
Apr 26, 2021 74.12 74.95 73.81 74.39 496,432 +0.41(+0.55%)
Apr 23, 2021 72.37 74.04 71.70 73.98 1,295,386 +1.47(+2.02%)
Apr 22, 2021 73.22 73.62 72.50 72.52 1,143,137 -0.82(-1.11%)
Apr 21, 2021 72.95 73.80 72.78 73.34 560,905 +0.32(+0.44%)
Apr 20, 2021 74.22 74.52 72.68 73.02 904,566 -1.43(-1.92%)
Apr 19, 2021 74.13 75.17 73.80 74.44 693,063 +0.68(+0.92%)
Apr 16, 2021 74.67 74.82 73.77 73.77 636,060 -0.61(-0.82%)
Apr 15, 2021 74.68 74.68 73.08 74.37 674,144 +0.83(+1.13%)
Apr 14, 2021 73.01 74.53 72.71 73.55 709,224 +1.25(+1.72%)
Apr 13, 2021 72.06 73.46 71.74 72.30 868,305 +0.30(+0.42%)
Apr 12, 2021 73.76 73.76 71.82 72.00 864,354 -0.92(-1.26%)
Apr 09, 2021 73.00 73.54 71.54 72.92 1,766,390 +0.17(+0.23%)
Apr 08, 2021 72.96 73.13 71.71 72.75 1,204,951 -0.71(-0.96%)
Apr 07, 2021 70.67 74.06 70.31 73.46 1,284,419 +2.92(+4.14%)
Apr 06, 2021 71.06 72.34 70.31 70.53 924,824 -0.53(-0.74%)
Apr 05, 2021 71.84 71.85 70.85 71.06 650,781 -0.54(-0.75%)
Apr 01, 2021 71.37 72.00 70.39 71.60 1,338,605 -0.21(-0.29%)
Mar 31, 2021 71.35 72.07 70.99 71.81 1,422,640 -0.19(-0.26%)
Mar 30, 2021 72.73 72.73 71.51 72.00 925,849 -1.10(-1.50%)
Mar 29, 2021 73.89 74.13 72.02 73.10 1,047,717 -0.75(-1.01%)
Mar 26, 2021 72.19 73.87 71.81 73.84 916,236 +1.58(+2.18%)
Mar 25, 2021 70.84 72.35 69.37 72.27 1,276,064 +0.52(+0.72%)
Mar 24, 2021 71.53 72.00 70.39 71.75 1,284,213 +1.06(+1.50%)
Mar 23, 2021 71.09 72.48 69.73 70.69 1,619,419 -1.76(-2.42%)
Mar 22, 2021 70.87 72.68 70.60 72.45 1,389,987 +1.39(+1.95%)
Mar 19, 2021 71.28 72.54 70.51 71.06 3,263,033 -0.22(-0.31%)
Mar 18, 2021 73.50 73.78 70.96 71.28 1,666,791 -2.63(-3.56%)
Mar 17, 2021 75.13 75.31 73.55 73.91 1,233,714 -0.83(-1.11%)
Mar 16, 2021 75.36 76.90 74.54 74.74 1,508,813 -1.18(-1.55%)
Mar 15, 2021 74.25 76.10 74.14 75.92 991,022 +0.99(+1.32%)
Mar 12, 2021 73.54 75.08 72.94 74.93 1,118,797 +1.07(+1.44%)
Mar 11, 2021 73.80 74.94 73.08 73.86 1,540,907 +0.07(+0.09%)
Mar 10, 2021 72.39 73.80 71.81 73.80 1,472,030 +2.64(+3.71%)
Mar 09, 2021 73.27 74.21 71.09 71.15 1,107,388 -1.84(-2.53%)
Mar 08, 2021 72.77 74.40 71.64 73.00 1,370,610 +0.55(+0.76%)
Mar 05, 2021 73.84 75.00 71.63 72.45 2,535,820 -0.62(-0.85%)
Mar 04, 2021 69.64 73.73 68.97 73.07 4,949,271 +4.18(+6.07%)
Mar 03, 2021 68.54 70.25 68.38 68.89 1,312,614 -0.13(-0.19%)
Mar 02, 2021 67.90 69.53 67.27 69.02 1,494,842 +0.94(+1.38%)
Mar 01, 2021 66.96 68.86 66.96 68.08 1,364,505 +0.88(+1.31%)
Feb 26, 2021 67.85 68.50 65.60 67.20 2,563,797 -0.90(-1.32%)
Feb 25, 2021 70.38 70.80 67.41 68.10 1,147,037 -1.76(-2.51%)
Feb 24, 2021 69.81 71.30 68.33 69.86 2,508,739 +0.56(+0.81%)
Feb 23, 2021 68.56 69.53 65.05 69.30 1,342,371 +0.75(+1.09%)
Feb 22, 2021 68.43 69.72 67.88 68.55 1,396,067 -0.36(-0.52%)
Feb 19, 2021 67.91 69.10 67.31 68.91 966,977 +1.78(+2.66%)
Feb 18, 2021 69.06 69.06 67.12 67.12 1,272,729 -1.97(-2.86%)
Feb 17, 2021 68.57 69.27 67.60 69.10 892,701 +0.69(+1.01%)
Feb 16, 2021 68.61 69.52 67.01 68.41 1,396,996 +0.98(+1.45%)
Feb 12, 2021 67.90 68.38 66.84 67.43 599,660 -0.50(-0.73%)
Feb 11, 2021 67.10 68.39 66.50 67.93 1,011,832 +0.58(+0.86%)
Feb 10, 2021 66.66 67.36 65.30 67.35 786,527 +0.75(+1.12%)
Feb 09, 2021 67.53 67.53 66.32 66.61 868,962 -0.34(-0.51%)
Feb 08, 2021 66.62 67.30 65.80 66.94 1,127,210 +0.74(+1.11%)
Feb 05, 2021 65.27 66.26 65.07 66.21 1,014,508 +1.49(+2.30%)
Feb 04, 2021 65.36 65.96 64.15 64.72 882,069 -0.55(-0.84%)
Feb 03, 2021 64.32 65.90 64.26 65.27 852,286 +0.97(+1.50%)
Feb 02, 2021 63.09 64.87 63.09 64.30 970,582 +1.24(+1.96%)
Feb 01, 2021 63.50 64.02 61.39 63.06 1,850,350 -0.09(-0.14%)
Jan 29, 2021 63.07 65.35 62.56 63.15 1,930,043 +0.20(+0.32%)
Jan 28, 2021 59.61 63.21 59.34 62.96 1,972,954 +3.61(+6.08%)
Jan 27, 2021 59.47 60.23 58.10 59.35 3,246,448 -1.15(-1.90%)
Jan 26, 2021 64.82 65.08 60.45 60.49 2,613,995 -4.26(-6.58%)
Jan 25, 2021 65.75 65.99 63.34 64.75 1,281,631 -1.07(-1.62%)
Jan 22, 2021 65.93 66.44 65.15 65.82 1,423,540 -0.74(-1.11%)
Jan 21, 2021 66.87 67.13 65.44 66.56 833,879 -0.28(-0.42%)
Jan 20, 2021 67.66 68.16 66.83 66.83 878,601 -0.61(-0.90%)
Jan 19, 2021 66.30 67.46 66.22 67.44 1,372,146 +1.36(+2.05%)
Jan 15, 2021 65.32 66.44 64.95 66.09 1,427,150 +0.27(+0.41%)
Jan 14, 2021 65.50 65.92 65.15 65.82 1,262,241 +0.33(+0.50%)
Jan 13, 2021 67.23 67.29 64.90 65.49 2,146,244 -1.33(-1.99%)
Jan 12, 2021 65.97 69.16 65.83 66.81 2,217,695 -0.07(-0.10%)
Jan 11, 2021 64.65 67.65 64.01 66.88 2,069,416 +2.87(+4.49%)
Jan 08, 2021 65.25 66.08 63.24 64.01 2,575,129 -0.59(-0.91%)
Jan 07, 2021 62.73 64.92 62.64 64.60 1,920,430 +2.19(+3.52%)
Jan 06, 2021 61.48 62.99 60.36 62.41 1,757,522 +1.05(+1.71%)
Jan 05, 2021 59.20 62.52 59.03 61.36 1,914,214 +2.61(+4.45%)
Jan 04, 2021 60.82 61.99 58.60 58.75 1,941,439 -1.12(-1.87%)
Dec 31, 2020 59.86 59.86 59.86 2,441,625 -0.77(-1.27%)
Dec 30, 2020 59.94 60.93 59.83 60.63 2,441,625 +1.00(+1.67%)
Dec 29, 2020 59.02 59.86 58.83 59.63 1,706,807 +0.79(+1.34%)
Dec 28, 2020 58.19 59.06 57.71 58.85 2,007,025 +1.11(+1.92%)
Dec 24, 2020 57.93 58.46 57.12 57.74 435,004 -0.31(-0.53%)
Dec 23, 2020 57.50 58.55 57.50 58.05 1,575,361 +0.63(+1.09%)
Dec 22, 2020 57.84 58.59 57.38 57.42 1,407,184 -0.19(-0.33%)
Dec 21, 2020 57.11 57.92 56.21 57.61 1,381,184 -0.38(-0.65%)
Dec 18, 2020 59.03 59.10 57.63 57.99 2,246,218 -0.81(-1.37%)
Dec 17, 2020 59.69 59.71 58.32 58.80 1,215,544 -0.09(-0.15%)
Dec 16, 2020 60.98 60.98 58.60 58.89 1,505,019 -1.54(-2.54%)
Dec 15, 2020 59.34 60.64 58.92 60.42 1,636,235 +1.41(+2.38%)
Dec 14, 2020 61.30 61.30 58.25 59.02 1,909,079 -1.35(-2.23%)
Dec 11, 2020 60.83 61.51 60.19 60.36 989,840 -0.89(-1.45%)
Dec 10, 2020 59.90 61.25 59.90 61.25 1,411,554 +0.97(+1.60%)
Dec 09, 2020 60.95 61.75 59.42 60.28 1,335,411 -0.73(-1.19%)
Dec 08, 2020 59.73 61.06 59.45 61.01 1,358,014 +1.32(+2.21%)
Dec 07, 2020 59.48 60.19 58.90 59.69 2,254,243 +0.06(+0.10%)
Dec 04, 2020 58.57 60.75 58.57 59.63 3,322,197 +1.48(+2.54%)
Dec 03, 2020 57.68 59.34 57.33 58.16 1,183,406 +0.94(+1.64%)
Dec 02, 2020 56.17 57.66 55.93 57.22 1,630,114 +0.64(+1.13%)
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.