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

Cheniere Energy (NY: LNG )

156.52 +0.21 (+0.13%)
Streaming Delayed Price Updated: 10:47 AM 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 (%)
Sep 30, 2009 2.980 3.050 2.860 2.930 277,239 -0.04(-1.35%)
Sep 29, 2009 3.080 3.120 2.950 2.970 387,849 -0.14(-4.50%)
Sep 28, 2009 3.070 3.150 3.060 3.110 1,297,762 +0.05(+1.63%)
Sep 25, 2009 3.090 3.090 2.950 3.060 560,043 -0.05(-1.61%)
Sep 24, 2009 3.190 3.250 3.050 3.110 402,656 -0.05(-1.58%)
Sep 23, 2009 3.150 3.340 3.150 3.160 937,012 +0.02(+0.64%)
Sep 22, 2009 3.100 3.350 3.100 3.140 966,026 +0.05(+1.62%)
Sep 21, 2009 3.170 3.180 3.040 3.090 444,537 -0.05(-1.59%)
Sep 18, 2009 3.010 3.150 3.000 3.140 506,867 +0.10(+3.29%)
Sep 17, 2009 3.400 3.470 3.030 3.040 979,217 -0.23(-6.94%)
Sep 16, 2009 3.270 3.550 3.240 3.267 1,170,575 +0.04(+1.13%)
Sep 15, 2009 3.100 3.350 3.090 3.230 1,019,266 +0.08(+2.54%)
Sep 14, 2009 3.130 3.180 2.960 3.150 1,117,846 -0.03(-0.94%)
Sep 11, 2009 2.840 3.460 2.770 3.180 1,561,729 +0.35(+12.37%)
Sep 10, 2009 2.880 2.890 2.760 2.830 664,187 -0.04(-1.39%)
Sep 09, 2009 2.820 2.880 2.780 2.870 523,457 +0.06(+2.14%)
Sep 08, 2009 2.850 2.850 2.700 2.810 579,723 +0.05(+1.81%)
Sep 04, 2009 2.620 2.760 2.600 2.760 258,587 +0.14(+5.34%)
Sep 03, 2009 2.520 2.748 2.520 2.620 436,369 +0.11(+4.38%)
Sep 02, 2009 2.560 2.640 2.460 2.510 323,508 -0.07(-2.71%)
Sep 01, 2009 2.800 2.860 2.550 2.580 437,662 -0.17(-6.18%)
Aug 31, 2009 2.800 2.860 2.700 2.750 523,169 -0.05(-1.79%)
Aug 28, 2009 2.930 2.940 2.800 2.800 358,196 -0.10(-3.45%)
Aug 27, 2009 2.930 2.970 2.850 2.900 209,715 -0.04(-1.36%)
Aug 26, 2009 2.960 2.960 2.850 2.940 299,063 +0.06(+2.08%)
Aug 25, 2009 2.970 2.970 2.830 2.880 234,907 +0.05(+1.77%)
Aug 24, 2009 2.880 2.940 2.770 2.830 365,635 -0.05(-1.74%)
Aug 21, 2009 2.820 2.980 2.820 2.880 448,304 +0.04(+1.41%)
Aug 20, 2009 2.900 2.920 2.800 2.840 242,994 -0.06(-2.07%)
Aug 19, 2009 2.860 2.900 2.800 2.900 157,656 +0.01(+0.35%)
Aug 18, 2009 2.920 2.940 2.820 2.890 302,855 -0.01(-0.35%)
Aug 17, 2009 3.004 3.010 2.860 2.900 230,246 -0.18(-5.84%)
Aug 14, 2009 3.100 3.300 3.000 3.080 345,355 -0.02(-0.65%)
Aug 13, 2009 2.940 3.230 2.900 3.100 494,794 +0.19(+6.53%)
Aug 12, 2009 2.930 3.000 2.850 2.910 226,387 -0.01(-0.34%)
Aug 11, 2009 2.980 3.020 2.850 2.920 160,948 -0.07(-2.34%)
Aug 10, 2009 2.910 3.110 2.910 2.990 298,580 +0.04(+1.36%)
Aug 07, 2009 3.100 3.100 2.920 2.950 285,528 -0.04(-1.34%)
Aug 06, 2009 3.040 3.210 2.960 2.990 194,828 -0.12(-3.86%)
Aug 05, 2009 3.170 3.210 2.930 3.110 882,689 -0.03(-0.96%)
Aug 04, 2009 3.050 3.220 3.010 3.140 1,831,564 +0.07(+2.28%)
Aug 03, 2009 2.920 3.070 2.920 3.070 316,694 +0.10(+3.37%)
Jul 31, 2009 2.900 3.100 2.860 2.970 201,715 +0.05(+1.71%)
Jul 30, 2009 2.840 3.090 2.790 2.920 186,275 +0.11(+3.91%)
Jul 29, 2009 2.920 2.940 2.750 2.810 235,569 -0.11(-3.77%)
Jul 28, 2009 3.120 3.130 2.850 2.920 299,339 -0.22(-7.01%)
Jul 27, 2009 3.140 3.170 3.100 3.140 131,578 +0.05(+1.62%)
Jul 24, 2009 2.950 3.130 2.920 3.090 190,077 +0.13(+4.39%)
Jul 23, 2009 2.840 2.990 2.700 2.960 481,422 +0.17(+6.09%)
Jul 22, 2009 2.830 2.870 2.780 2.790 134,349 -0.07(-2.45%)
Jul 21, 2009 2.970 2.980 2.790 2.860 123,806 -0.06(-2.05%)
Jul 20, 2009 2.845 2.920 2.760 2.920 165,171 +0.09(+3.18%)
Jul 17, 2009 2.830 2.860 2.760 2.830 168,502 +0.01(+0.35%)
Jul 16, 2009 2.730 2.850 2.660 2.820 182,408 +0.09(+3.30%)
Jul 15, 2009 2.650 2.730 2.600 2.730 184,083 +0.14(+5.41%)
Jul 14, 2009 2.690 2.760 2.560 2.590 181,726 -0.11(-4.07%)
Jul 13, 2009 2.520 2.700 2.500 2.700 153,193 +0.19(+7.57%)
Jul 10, 2009 2.420 2.550 2.410 2.510 202,855 +0.01(+0.40%)
Jul 09, 2009 2.650 2.650 2.500 2.500 141,937 -0.13(-4.94%)
Jul 08, 2009 2.620 2.650 2.460 2.630 333,591 +0.02(+0.77%)
Jul 07, 2009 2.820 2.820 2.550 2.610 434,401 -0.20(-7.12%)
Jul 06, 2009 2.520 2.860 2.470 2.810 646,323 +0.29(+11.51%)
Jul 02, 2009 2.780 2.780 2.520 2.520 326,503 -0.26(-9.35%)
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.