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

Cheniere Energy (NY: LNG )

159.14 -0.22 (-0.14%)
Official Closing Price Updated: 7:00 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, 2005 28.95 31.90 28.49 31.10 3,386,800 +2.39(+8.32%)
Jun 29, 2005 28.48 28.85 28.30 28.71 623,800 +0.45(+1.59%)
Jun 28, 2005 27.62 28.60 27.59 28.26 515,200 +0.51(+1.84%)
Jun 27, 2005 28.25 28.95 27.55 27.75 958,300 -0.50(-1.77%)
Jun 24, 2005 28.00 28.28 27.17 28.25 1,435,800 +0.24(+0.86%)
Jun 23, 2005 29.10 29.10 21.10 28.01 1,043,800 -1.09(-3.75%)
Jun 22, 2005 30.16 30.16 28.79 29.10 680,800 -1.06(-3.51%)
Jun 21, 2005 31.00 31.23 29.85 30.16 544,600 -0.64(-2.08%)
Jun 20, 2005 30.15 31.40 30.07 30.80 709,700 +0.80(+2.67%)
Jun 17, 2005 29.94 30.14 29.15 30.00 1,117,300 +0.06(+0.20%)
Jun 16, 2005 30.22 30.33 29.90 29.94 663,200 -0.16(-0.53%)
Jun 15, 2005 30.15 30.39 29.90 30.10 722,000 -0.02(-0.07%)
Jun 14, 2005 30.09 30.23 29.55 30.12 658,000 +0.03(+0.10%)
Jun 13, 2005 28.85 30.30 28.50 30.09 874,500 +1.14(+3.94%)
Jun 10, 2005 28.90 28.97 28.27 28.95 624,300 +0.25(+0.87%)
Jun 09, 2005 27.40 28.89 27.04 28.70 621,300 +1.27(+4.63%)
Jun 08, 2005 27.67 28.21 27.33 27.43 466,900 -0.24(-0.87%)
Jun 07, 2005 28.30 28.65 27.62 27.67 491,500 -0.73(-2.57%)
Jun 06, 2005 29.01 29.26 28.35 28.40 513,300 -0.65(-2.24%)
Jun 03, 2005 29.45 29.69 29.00 29.05 311,500 -0.43(-1.46%)
Jun 02, 2005 30.22 30.40 29.41 29.48 311,900 -0.54(-1.80%)
Jun 01, 2005 29.40 30.29 29.40 30.02 372,500 +0.72(+2.46%)
May 31, 2005 29.75 29.80 29.01 29.30 375,200 -0.55(-1.84%)
May 27, 2005 28.62 29.89 28.62 29.85 607,300 +1.08(+3.75%)
May 26, 2005 27.74 28.84 27.74 28.77 370,900 +1.09(+3.94%)
May 25, 2005 27.80 28.20 27.20 27.68 415,500 +0.03(+0.11%)
May 24, 2005 28.79 28.79 27.60 27.65 516,300 -1.00(-3.49%)
May 23, 2005 27.98 28.85 27.86 28.65 493,600 +0.80(+2.87%)
May 20, 2005 28.31 28.45 27.66 27.85 253,600 -0.46(-1.62%)
May 19, 2005 27.50 28.39 27.45 28.31 988,000 +0.68(+2.46%)
May 18, 2005 27.90 28.01 27.41 27.63 606,700 -0.07(-0.25%)
May 17, 2005 26.51 28.00 26.51 27.70 792,800 +1.19(+4.49%)
May 16, 2005 25.90 26.88 24.90 26.51 1,262,600 +0.51(+1.96%)
May 13, 2005 27.50 27.69 25.56 26.00 2,261,700 -1.75(-6.31%)
May 12, 2005 29.60 29.76 27.29 27.75 978,500 -1.95(-6.57%)
May 11, 2005 29.75 30.22 29.40 29.70 292,400 -0.30(-1.00%)
May 10, 2005 30.00 30.50 29.76 30.00 581,300 -0.14(-0.46%)
May 09, 2005 29.99 30.26 29.55 30.14 367,900 +0.15(+0.50%)
May 06, 2005 30.35 30.52 29.66 29.99 267,300 -0.25(-0.83%)
May 05, 2005 30.15 30.79 29.67 30.24 546,500 +0.26(+0.87%)
May 04, 2005 28.90 30.02 28.45 29.98 427,200 +1.08(+3.74%)
May 03, 2005 29.55 29.55 28.50 28.90 474,700 -0.81(-2.73%)
May 02, 2005 27.59 29.71 27.59 29.71 817,900 +2.01(+7.26%)
Apr 29, 2005 27.90 28.05 26.27 27.70 1,613,800 -0.97(-3.38%)
Apr 28, 2005 30.60 30.60 28.30 28.67 989,200 -2.47(-7.93%)
Apr 27, 2005 31.90 31.90 30.70 31.14 340,100 -0.86(-2.69%)
Apr 26, 2005 32.00 32.56 31.30 32.00 479,200 -0.10(-0.31%)
Apr 25, 2005 32.10 32.80 31.70 32.10 436,200 +16.30(+103.13%)
Apr 22, 2005 15.69 16.00 15.51 15.80 710,800 +0.15(+0.97%)
Apr 21, 2005 15.40 15.81 15.40 15.65 665,200 +0.38(+2.47%)
Apr 20, 2005 15.56 15.88 15.12 15.27 884,000 -0.23(-1.47%)
Apr 19, 2005 14.62 16.00 14.62 15.50 1,187,200 +0.88(+5.98%)
Apr 18, 2005 14.95 15.22 14.40 14.62 2,078,800 -0.41(-2.73%)
Apr 15, 2005 15.90 15.90 15.03 15.04 1,673,400 -0.89(-5.59%)
Apr 14, 2005 16.20 16.31 15.64 15.93 1,535,800 -0.23(-1.42%)
Apr 13, 2005 16.80 16.86 16.12 16.16 1,190,800 -0.67(-3.98%)
Apr 12, 2005 17.12 17.12 16.69 16.82 615,400 -0.24(-1.42%)
Apr 11, 2005 17.07 17.22 16.61 17.07 446,800 +0.00(+0.01%)
Apr 08, 2005 17.21 17.39 16.98 17.07 468,800 -0.15(-0.87%)
Apr 07, 2005 17.55 17.70 17.03 17.21 1,146,000 -0.26(-1.49%)
Apr 06, 2005 17.02 17.60 17.02 17.48 749,400 +0.47(+2.76%)
Apr 05, 2005 16.66 17.05 16.19 17.00 725,600 +0.34(+2.06%)
Apr 04, 2005 16.54 16.66 16.40 16.66 545,600 +0.18(+1.06%)
Apr 01, 2005 16.32 16.50 16.23 16.49 986,800 +0.36(+2.23%)
Mar 31, 2005 16.02 16.57 15.89 16.13 853,400 +0.24(+1.48%)
Mar 30, 2005 15.88 15.95 15.15 15.89 1,495,400 -0.02(-0.14%)
Mar 29, 2005 16.70 16.99 15.80 15.91 967,800 -0.66(-3.98%)
Mar 28, 2005 16.62 17.00 16.15 16.57 586,200 -0.27(-1.57%)
Mar 24, 2005 16.62 17.16 16.62 16.84 854,200 +0.16(+0.99%)
Mar 23, 2005 16.81 16.84 16.00 16.68 2,584,400 -0.35(-2.04%)
Mar 22, 2005 17.65 17.70 16.93 17.02 649,600 -0.65(-3.69%)
Mar 21, 2005 17.62 17.88 17.62 17.68 466,000 -0.01(-0.07%)
Mar 18, 2005 17.98 18.02 17.59 17.69 570,000 -0.23(-1.27%)
Mar 17, 2005 17.81 18.00 17.81 17.91 432,800 +0.16(+0.92%)
Mar 16, 2005 18.04 18.07 17.58 17.75 476,600 -0.22(-1.24%)
Mar 15, 2005 18.18 18.52 17.89 17.98 583,400 -0.15(-0.83%)
Mar 14, 2005 17.73 18.20 17.68 18.12 922,600 +0.45(+2.57%)
Mar 11, 2005 17.51 18.07 17.25 17.67 1,535,800 +0.14(+0.77%)
Mar 10, 2005 18.90 18.90 17.38 17.54 3,654,000 -1.40(-7.41%)
Mar 09, 2005 19.31 19.42 18.93 18.94 331,400 -0.31(-1.61%)
Mar 08, 2005 19.56 19.62 19.05 19.25 583,600 -0.32(-1.61%)
Mar 07, 2005 19.24 19.66 19.10 19.56 678,000 +0.42(+2.18%)
Mar 04, 2005 18.75 19.29 18.61 19.14 403,600 +0.36(+1.89%)
Mar 03, 2005 18.68 18.84 18.68 18.79 468,000 +0.10(+0.55%)
Mar 02, 2005 18.65 18.88 18.59 18.69 313,200 +0.04(+0.20%)
Mar 01, 2005 18.60 18.80 18.57 18.65 580,800 +0.05(+0.27%)
Feb 28, 2005 18.85 19.25 18.51 18.60 884,000 -0.21(-1.13%)
Feb 25, 2005 18.24 18.81 18.22 18.81 586,400 +0.54(+2.93%)
Feb 24, 2005 18.44 18.44 18.17 18.28 613,000 -0.10(-0.56%)
Feb 23, 2005 18.20 18.38 17.73 18.38 929,600 +0.18(+0.98%)
Feb 22, 2005 18.70 18.71 18.14 18.20 1,081,000 -0.54(-2.86%)
Feb 18, 2005 18.65 18.75 18.65 18.74 521,000 +0.13(+0.71%)
Feb 17, 2005 18.73 18.87 18.50 18.61 455,200 -0.14(-0.76%)
Feb 16, 2005 18.65 18.91 18.63 18.75 378,200 +0.10(+0.52%)
Feb 15, 2005 18.86 18.99 18.50 18.65 380,600 -0.23(-1.22%)
Feb 14, 2005 18.77 19.02 18.62 18.88 583,200 +0.11(+0.57%)
Feb 11, 2005 18.40 19.00 18.09 18.77 809,200 +0.25(+1.34%)
Feb 10, 2005 19.38 19.43 18.29 18.52 2,381,800 -0.88(-4.51%)
Feb 09, 2005 19.30 19.88 19.30 19.40 579,600 +0.13(+0.66%)
Feb 08, 2005 19.29 19.50 18.56 19.27 292,400 -0.05(-0.27%)
Feb 07, 2005 19.51 19.66 19.10 19.32 614,600 -0.30(-1.53%)
Feb 04, 2005 19.44 19.82 19.44 19.62 1,430,800 -0.10(-0.52%)
Feb 03, 2005 19.38 19.88 19.25 19.73 2,033,400 +0.40(+2.06%)
Feb 02, 2005 18.82 19.34 18.82 19.33 787,400 +0.53(+2.82%)
Feb 01, 2005 18.75 18.96 18.70 18.80 860,800 +0.07(+0.40%)
Jan 31, 2005 18.45 18.78 18.35 18.73 626,200 +0.28(+1.49%)
Jan 28, 2005 18.43 18.46 18.10 18.45 570,800 +0.02(+0.12%)
Jan 27, 2005 17.93 18.63 17.91 18.43 1,049,000 +0.50(+2.80%)
Jan 26, 2005 17.80 17.98 17.52 17.93 230,600 +0.14(+0.80%)
Jan 25, 2005 17.85 18.02 17.74 17.78 496,000 -0.05(-0.27%)
Jan 24, 2005 17.62 18.04 17.61 17.83 831,800 +0.15(+0.88%)
Jan 21, 2005 17.31 17.79 17.31 17.68 638,200 +0.27(+1.57%)
Jan 20, 2005 17.12 17.48 17.12 17.40 993,400 -0.10(-0.56%)
Jan 19, 2005 17.44 17.85 17.34 17.50 509,800 -0.12(-0.71%)
Jan 18, 2005 17.72 18.31 17.52 17.62 1,761,400 -0.10(-0.55%)
Jan 14, 2005 17.11 17.84 16.83 17.72 2,179,200 +0.59(+3.41%)
Jan 13, 2005 16.38 17.38 16.37 17.14 2,645,600 +0.89(+5.48%)
Jan 12, 2005 15.79 16.27 15.78 16.25 810,000 +0.50(+3.19%)
Jan 11, 2005 15.84 15.84 15.60 15.74 387,200 -0.11(-0.71%)
Jan 10, 2005 15.77 15.93 15.59 15.86 615,400 +0.11(+0.67%)
Jan 07, 2005 15.93 15.93 15.57 15.75 388,400 -0.16(-0.99%)
Jan 06, 2005 15.66 16.14 15.60 15.91 359,000 +0.28(+1.79%)
Jan 05, 2005 15.59 15.79 15.50 15.63 632,000 +0.04(+0.27%)
Jan 04, 2005 15.49 15.69 15.27 15.59 850,000 +0.10(+0.63%)
Jan 03, 2005 15.81 15.84 15.44 15.49 922,600 -0.44(-2.73%)
Dec 31, 2004 15.78 16.03 15.75 15.93 745,400 +0.16(+1.03%)
Dec 30, 2004 15.53 15.88 15.25 15.76 527,200 +0.14(+0.91%)
Dec 29, 2004 15.68 15.75 15.50 15.62 196,800 +0.03(+0.21%)
Dec 28, 2004 15.30 15.62 15.25 15.59 400,000 +0.46(+3.06%)
Dec 27, 2004 15.21 15.24 14.88 15.12 606,200 -0.09(-0.58%)
Dec 23, 2004 15.07 15.60 15.03 15.21 923,400 -0.31(-2.01%)
Dec 22, 2004 16.24 16.24 15.53 15.53 564,400 -0.65(-4.02%)
Dec 21, 2004 16.00 16.24 15.63 16.18 406,400 +0.00(+0.00%)
Dec 20, 2004 16.38 16.50 15.88 16.18 600,200 +0.00(+0.00%)
Dec 17, 2004 16.12 16.25 15.69 16.18 801,000 +0.38(+2.37%)
Dec 16, 2004 15.75 16.14 15.61 15.80 1,097,800 +0.05(+0.32%)
Dec 15, 2004 15.45 16.00 15.25 15.75 1,603,200 +0.30(+1.94%)
Dec 14, 2004 15.25 15.56 14.82 15.45 3,980,000 +2.11(+15.84%)
Dec 13, 2004 13.19 13.38 12.89 13.34 1,886,600 +0.15(+1.14%)
Dec 10, 2004 12.91 13.62 12.88 13.19 2,408,600 +0.06(+0.48%)
Dec 09, 2004 13.06 13.41 12.25 13.12 7,145,000 -1.00(-7.08%)
Dec 08, 2004 13.45 14.50 13.22 14.12 1,535,600 +0.50(+3.67%)
Dec 07, 2004 14.01 14.30 13.43 13.62 1,795,200 -0.41(-2.94%)
Dec 06, 2004 15.04 15.04 13.81 14.04 3,021,600 -0.92(-6.12%)
Dec 03, 2004 15.35 15.46 14.78 14.95 4,427,200 -0.51(-3.30%)
Dec 02, 2004 15.57 16.00 14.98 15.46 2,022,200 -0.11(-0.72%)
Dec 01, 2004 14.47 16.47 14.47 15.57 2,710,000 +1.36(+9.57%)
Nov 30, 2004 13.21 14.44 12.88 14.21 1,920,000 +0.95(+7.14%)
Nov 29, 2004 13.19 13.40 13.00 13.27 794,400 +0.14(+1.09%)
Nov 26, 2004 12.78 13.21 12.78 13.12 242,600 +0.36(+2.82%)
Nov 24, 2004 12.44 12.91 12.40 12.77 573,000 +0.37(+2.99%)
Nov 23, 2004 12.14 12.75 11.85 12.39 1,089,400 +0.32(+2.65%)
Nov 22, 2004 12.38 12.50 11.65 12.07 1,104,800 -0.23(-1.89%)
Nov 19, 2004 12.88 13.12 12.25 12.31 1,795,400 -0.52(-4.04%)
Nov 18, 2004 12.21 12.82 11.64 12.82 1,658,000 +0.57(+4.69%)
Nov 17, 2004 11.18 12.28 11.18 12.25 968,800 +1.07(+9.62%)
Nov 16, 2004 10.25 11.19 10.25 11.18 1,070,600 +0.71(+6.81%)
Nov 15, 2004 11.07 11.07 10.38 10.46 1,025,800 -0.62(-5.64%)
Nov 12, 2004 10.43 11.12 10.43 11.09 1,183,400 +0.69(+6.61%)
Nov 11, 2004 9.675 10.95 9.675 10.40 1,524,800 +0.72(+7.47%)
Nov 10, 2004 9.425 10.00 9.162 9.678 2,732,200 +0.19(+1.95%)
Nov 09, 2004 7.155 9.500 7.155 9.492 5,385,200 -3.61(-27.57%)
Nov 08, 2004 13.34 13.49 13.09 13.11 1,181,600 -0.23(-1.76%)
Nov 05, 2004 13.47 13.59 13.12 13.34 933,200 -0.07(-0.56%)
Nov 04, 2004 13.25 13.47 13.10 13.41 504,400 +0.24(+1.86%)
Nov 03, 2004 12.95 13.50 12.95 13.17 891,200 +0.26(+1.97%)
Nov 02, 2004 12.75 13.10 12.57 12.91 1,081,600 +0.13(+1.06%)
Nov 01, 2004 12.42 12.79 12.38 12.78 736,800 +0.36(+2.90%)
Oct 29, 2004 12.00 12.45 11.90 12.42 554,000 +0.42(+3.50%)
Oct 28, 2004 12.22 12.22 11.45 12.00 740,000 -0.28(-2.24%)
Oct 27, 2004 11.72 12.28 11.65 12.28 1,188,400 +0.57(+4.87%)
Oct 26, 2004 11.32 11.71 11.21 11.71 614,000 +0.45(+4.00%)
Oct 25, 2004 11.18 11.35 10.97 11.26 489,200 +0.13(+1.17%)
Oct 22, 2004 10.79 11.19 10.75 11.12 654,800 +0.34(+3.10%)
Oct 21, 2004 10.79 10.80 10.54 10.79 205,200 +0.00(+0.00%)
Oct 20, 2004 10.38 10.79 10.38 10.79 313,600 +0.41(+3.95%)
Oct 19, 2004 10.50 10.55 10.36 10.38 123,600 -0.07(-0.72%)
Oct 18, 2004 10.49 10.62 10.43 10.46 175,200 -0.01(-0.05%)
Oct 15, 2004 10.62 10.67 10.38 10.46 495,200 -0.12(-1.13%)
Oct 14, 2004 10.05 10.80 10.04 10.58 497,200 +0.52(+5.12%)
Oct 13, 2004 10.53 10.53 9.955 10.06 978,800 -0.42(-4.01%)
Oct 12, 2004 10.62 10.62 10.46 10.48 311,600 -0.17(-1.55%)
Oct 11, 2004 10.70 10.72 10.37 10.65 213,600 -0.03(-0.28%)
Oct 08, 2004 11.18 11.24 10.65 10.68 730,800 -0.48(-4.34%)
Oct 07, 2004 11.50 11.96 11.14 11.16 1,052,400 -0.29(-2.49%)
Oct 06, 2004 10.93 11.45 10.74 11.45 1,146,800 +0.52(+4.81%)
Oct 05, 2004 10.61 10.96 10.61 10.93 871,200 +0.37(+3.51%)
Oct 04, 2004 10.15 10.56 10.13 10.55 824,000 +0.48(+4.76%)
Oct 01, 2004 9.880 10.10 9.865 10.07 336,000 +0.19(+1.97%)
Sep 30, 2004 9.875 9.925 9.830 9.880 169,200 +0.03(+0.25%)
Sep 29, 2004 9.700 9.925 9.700 9.855 312,800 +0.10(+0.97%)
Sep 28, 2004 9.895 9.895 9.675 9.760 314,800 -0.13(-1.31%)
Sep 27, 2004 9.850 10.04 9.850 9.890 445,200 -0.01(-0.15%)
Sep 24, 2004 9.825 10.00 9.725 9.905 1,164,800 +0.08(+0.81%)
Sep 23, 2004 9.800 9.835 9.580 9.825 409,600 +0.00(+0.00%)
Sep 22, 2004 9.990 9.990 9.750 9.825 376,000 -0.03(-0.25%)
Sep 21, 2004 9.750 9.875 9.480 9.850 301,200 +0.10(+1.03%)
Sep 20, 2004 9.600 9.875 9.590 9.750 606,000 +0.19(+1.99%)
Sep 17, 2004 9.595 9.645 9.480 9.560 602,800 -0.04(-0.42%)
Sep 16, 2004 9.650 9.650 9.525 9.600 212,000 -0.05(-0.52%)
Sep 15, 2004 9.625 9.650 9.575 9.650 268,800 +0.03(+0.26%)
Sep 14, 2004 9.705 9.705 9.575 9.625 464,800 -0.07(-0.77%)
Sep 13, 2004 9.950 9.955 9.680 9.700 509,200 -0.25(-2.51%)
Sep 10, 2004 10.14 10.14 9.890 9.950 675,600 -0.20(-1.97%)
Sep 09, 2004 10.11 10.20 10.02 10.15 344,400 +0.04(+0.40%)
Sep 08, 2004 10.05 10.18 10.00 10.11 662,400 -0.07(-0.64%)
Sep 07, 2004 10.43 10.52 10.03 10.18 1,551,200 -0.24(-2.35%)
Sep 03, 2004 10.75 10.75 10.17 10.42 3,629,600 +1.43(+15.84%)
Sep 02, 2004 8.745 8.995 8.745 8.995 260,800 +0.25(+2.92%)
Sep 01, 2004 8.645 8.925 8.645 8.740 1,245,600 +0.10(+1.10%)
Aug 31, 2004 8.645 8.645 8.530 8.645 312,400 +0.01(+0.12%)
Aug 30, 2004 8.575 8.885 8.535 8.635 535,600 +0.04(+0.47%)
Aug 27, 2004 8.540 8.600 8.500 8.595 562,400 +0.06(+0.64%)
Aug 26, 2004 8.610 8.630 8.500 8.540 542,400 -0.11(-1.21%)
Aug 25, 2004 8.500 8.745 8.490 8.645 1,382,000 +0.26(+3.16%)
Aug 24, 2004 8.520 8.520 8.100 8.380 732,800 -0.13(-1.59%)
Aug 23, 2004 8.820 8.875 8.515 8.515 853,600 -0.26(-3.02%)
Aug 20, 2004 8.580 8.845 8.580 8.780 249,600 +0.21(+2.51%)
Aug 19, 2004 8.625 8.715 8.495 8.565 267,200 +4.33(+102.48%)
Aug 17, 2004 4.412 4.412 4.228 4.230 377,000 -0.14(-3.31%)
Aug 16, 2004 4.270 4.412 4.270 4.375 270,800 +0.11(+2.52%)
Aug 13, 2004 4.200 4.325 4.200 4.268 331,800 +0.08(+1.91%)
Aug 12, 2004 4.202 4.280 4.145 4.188 738,600 -0.01(-0.36%)
Aug 11, 2004 4.200 4.250 4.145 4.202 226,600 -0.01(-0.18%)
Aug 10, 2004 4.100 4.325 4.100 4.210 393,200 +0.13(+3.12%)
Aug 09, 2004 4.050 4.093 3.945 4.082 296,800 +0.02(+0.49%)
Aug 06, 2004 4.195 4.197 4.055 4.062 274,200 -0.13(-3.16%)
Aug 05, 2004 4.492 4.492 4.188 4.195 528,000 -0.29(-6.57%)
Aug 04, 2004 4.475 4.532 4.442 4.490 440,400 -0.01(-0.22%)
Aug 03, 2004 4.527 4.550 4.465 4.500 174,000 -0.03(-0.61%)
Aug 02, 2004 4.600 4.600 4.525 4.527 124,000 -0.07(-1.52%)
Jul 30, 2004 4.575 4.625 4.575 4.598 244,800 +0.04(+0.82%)
Jul 29, 2004 4.497 4.567 4.388 4.560 160,200 +0.06(+1.45%)
Jul 28, 2004 4.397 4.500 4.325 4.495 203,200 +0.10(+2.22%)
Jul 27, 2004 4.125 4.415 4.125 4.397 278,800 +0.28(+6.87%)
Jul 26, 2004 4.325 4.350 4.075 4.115 623,400 -0.26(-5.94%)
Jul 23, 2004 4.315 4.442 4.300 4.375 190,200 +0.06(+1.39%)
Jul 22, 2004 4.400 4.400 4.200 4.315 610,000 -0.13(-2.87%)
Jul 21, 2004 4.612 4.612 4.428 4.442 190,600 -0.17(-3.58%)
Jul 20, 2004 4.675 4.675 4.545 4.607 122,200 -0.05(-1.02%)
Jul 19, 2004 4.575 4.803 4.575 4.655 328,400 +0.08(+1.80%)
Jul 16, 2004 4.625 4.625 4.565 4.572 81,800 -0.06(-1.35%)
Jul 15, 2004 4.463 4.690 4.425 4.635 136,200 +0.16(+3.58%)
Jul 14, 2004 4.487 4.500 4.383 4.475 110,400 +0.02(+0.45%)
Jul 13, 2004 4.303 4.562 4.178 4.455 337,000 +0.15(+3.54%)
Jul 12, 2004 4.588 4.600 4.290 4.303 580,000 -0.32(-6.87%)
Jul 09, 2004 4.775 4.775 4.543 4.620 336,200 -0.10(-2.22%)
Jul 08, 2004 4.812 4.838 4.705 4.725 282,000 -0.09(-1.82%)
Jul 07, 2004 4.832 4.853 4.787 4.812 330,200 -0.02(-0.36%)
Jul 06, 2004 4.885 4.912 4.750 4.830 251,200 -0.04(-0.72%)
Jul 02, 2004 4.835 4.895 4.835 4.865 147,800 +0.03(+0.67%)
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.