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

Cheniere Energy (NY: LNG )

157.13 +0.44 (+0.28%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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, 2004 13.18 14.40 12.84 14.18 1,925,330 +0.94(+7.14%)
Nov 29, 2004 13.15 13.36 12.96 13.23 796,605 +0.14(+1.09%)
Nov 26, 2004 12.74 13.17 12.74 13.09 243,273 +0.36(+2.82%)
Nov 24, 2004 12.40 12.87 12.37 12.73 574,590 +0.37(+2.99%)
Nov 23, 2004 12.10 12.71 11.82 12.36 1,092,424 +0.32(+2.65%)
Nov 22, 2004 12.34 12.47 11.62 12.04 1,107,867 -0.23(-1.89%)
Nov 19, 2004 12.84 13.09 12.22 12.27 1,800,384 -0.52(-4.04%)
Nov 18, 2004 12.18 12.79 11.61 12.79 1,662,602 +0.57(+4.69%)
Nov 17, 2004 11.14 12.24 11.14 12.22 971,489 +1.07(+9.62%)
Nov 16, 2004 10.22 11.16 10.22 11.14 1,073,572 +0.71(+6.81%)
Nov 15, 2004 11.04 11.04 10.35 10.43 1,028,647 -0.62(-5.64%)
Nov 12, 2004 10.40 11.09 10.40 11.06 1,186,685 +0.69(+6.61%)
Nov 11, 2004 9.648 10.92 9.648 10.37 1,529,033 +0.72(+7.47%)
Nov 10, 2004 9.399 9.972 9.137 9.651 2,739,784 +0.18(+1.95%)
Nov 09, 2004 7.135 9.474 7.135 9.466 5,400,150 -3.60(-27.57%)
Nov 08, 2004 13.30 13.45 13.05 13.07 1,184,880 -0.23(-1.76%)
Nov 05, 2004 13.44 13.55 13.09 13.30 935,790 -0.07(-0.56%)
Nov 04, 2004 13.21 13.44 13.06 13.38 505,800 +0.24(+1.86%)
Nov 03, 2004 12.91 13.46 12.91 13.13 893,674 +0.25(+1.97%)
Nov 02, 2004 12.71 13.06 12.54 12.88 1,084,602 +0.13(+1.06%)
Nov 01, 2004 12.39 12.75 12.34 12.74 738,845 +0.36(+2.90%)
Oct 29, 2004 11.97 12.42 11.87 12.39 555,537 +0.42(+3.50%)
Oct 28, 2004 12.19 12.19 11.42 11.97 742,054 -0.27(-2.24%)
Oct 27, 2004 11.69 12.24 11.62 12.24 1,191,699 +0.57(+4.87%)
Oct 26, 2004 11.29 11.68 11.17 11.67 615,704 +0.45(+4.00%)
Oct 25, 2004 11.14 11.32 10.94 11.22 490,558 +0.13(+1.17%)
Oct 22, 2004 10.76 11.16 10.72 11.09 656,617 +0.33(+3.10%)
Oct 21, 2004 10.76 10.77 10.52 10.76 205,769 +0.00(+0.00%)
Oct 20, 2004 10.35 10.76 10.35 10.76 314,470 +0.41(+3.95%)
Oct 19, 2004 10.47 10.52 10.33 10.35 123,943 -0.07(-0.72%)
Oct 18, 2004 10.46 10.60 10.40 10.43 175,686 -0.00(-0.05%)
Oct 15, 2004 10.60 10.64 10.35 10.43 496,574 -0.12(-1.13%)
Oct 14, 2004 10.02 10.77 10.02 10.55 498,580 +0.51(+5.12%)
Oct 13, 2004 10.50 10.50 9.927 10.04 981,517 -0.42(-4.01%)
Oct 12, 2004 10.59 10.59 10.43 10.46 312,465 -0.16(-1.55%)
Oct 11, 2004 10.67 10.70 10.34 10.62 214,192 -0.03(-0.28%)
Oct 08, 2004 11.14 11.21 10.62 10.65 732,828 -0.48(-4.34%)
Oct 07, 2004 11.47 11.93 11.11 11.13 1,055,321 -0.28(-2.49%)
Oct 06, 2004 10.89 11.42 10.72 11.42 1,149,983 +0.52(+4.81%)
Oct 05, 2004 10.58 10.93 10.58 10.89 873,618 +0.37(+3.51%)
Oct 04, 2004 10.12 10.53 10.10 10.53 826,287 +0.48(+4.76%)
Oct 01, 2004 9.853 10.07 9.838 10.05 336,932 +0.19(+1.97%)
Sep 30, 2004 9.848 9.898 9.803 9.853 169,669 +0.02(+0.25%)
Sep 29, 2004 9.673 9.898 9.673 9.828 313,668 +0.09(+0.97%)
Sep 28, 2004 9.868 9.868 9.648 9.733 315,673 -0.13(-1.31%)
Sep 27, 2004 9.823 10.01 9.823 9.863 446,435 -0.01(-0.15%)
Sep 24, 2004 9.798 9.972 9.698 9.878 1,168,033 +0.08(+0.81%)
Sep 23, 2004 9.773 9.808 9.553 9.798 410,737 +0.00(+0.00%)
Sep 22, 2004 9.962 9.962 9.723 9.798 377,043 -0.02(-0.25%)
Sep 21, 2004 9.723 9.848 9.454 9.823 302,036 +0.10(+1.03%)
Sep 20, 2004 9.573 9.848 9.563 9.723 607,682 +0.19(+1.99%)
Sep 17, 2004 9.568 9.618 9.454 9.534 604,473 -0.04(-0.42%)
Sep 16, 2004 9.623 9.623 9.499 9.573 212,588 -0.05(-0.52%)
Sep 15, 2004 9.598 9.623 9.548 9.623 269,546 +0.02(+0.26%)
Sep 14, 2004 9.678 9.678 9.548 9.598 466,090 -0.07(-0.77%)
Sep 13, 2004 9.922 9.927 9.653 9.673 510,613 -0.25(-2.51%)
Sep 10, 2004 10.11 10.11 9.863 9.922 677,475 -0.20(-1.97%)
Sep 09, 2004 10.08 10.17 9.987 10.12 345,356 +0.04(+0.40%)
Sep 08, 2004 10.02 10.15 9.972 10.08 664,238 -0.06(-0.64%)
Sep 07, 2004 10.40 10.49 9.997 10.15 1,555,506 -0.24(-2.35%)
Sep 03, 2004 10.72 10.72 10.14 10.39 3,639,676 +1.42(+15.84%)
Sep 02, 2004 8.721 8.970 8.721 8.970 261,524 +0.25(+2.92%)
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.