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

Cheniere Energy (NY: LNG )

158.03 +1.33 (+0.85%)
Streaming Delayed Price Updated: 11:17 AM 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 (%)
Jun 30, 2008 4.567 4.737 4.009 4.358 1,940,412 -0.29(-6.22%)
Jun 27, 2008 5.235 5.295 4.617 4.647 4,128,389 -0.08(-1.69%)
Jun 26, 2008 4.906 4.966 4.597 4.727 1,006,830 -0.14(-2.87%)
Jun 25, 2008 4.876 5.095 4.737 4.866 818,609 -0.02(-0.41%)
Jun 24, 2008 4.817 4.886 4.622 4.886 720,735 +0.12(+2.51%)
Jun 23, 2008 4.946 5.076 4.607 4.767 927,163 +0.19(+4.14%)
Jun 20, 2008 4.996 5.136 4.577 4.577 1,583,804 -0.41(-8.20%)
Jun 19, 2008 5.525 5.525 4.986 4.986 728,737 -0.40(-7.41%)
Jun 18, 2008 5.535 5.934 5.285 5.385 1,339,586 -0.22(-3.91%)
Jun 17, 2008 4.996 5.784 4.886 5.604 1,903,154 +0.59(+11.73%)
Jun 16, 2008 5.116 5.116 4.777 5.016 638,022 +0.01(+0.20%)
Jun 13, 2008 4.737 5.016 4.488 5.006 676,720 +0.33(+7.04%)
Jun 12, 2008 4.857 4.986 4.587 4.677 663,596 -0.24(-4.87%)
Jun 11, 2008 5.106 5.186 4.787 4.916 1,817,827 -0.16(-3.14%)
Jun 10, 2008 5.096 5.285 4.986 5.076 694,715 +0.02(+0.39%)
Jun 09, 2008 5.515 5.515 4.986 5.056 976,885 -0.29(-5.41%)
Jun 06, 2008 5.694 5.784 5.156 5.345 1,574,069 -0.31(-5.47%)
Jun 05, 2008 5.824 5.834 5.385 5.654 1,673,779 +0.16(+2.90%)
Jun 04, 2008 6.073 6.322 5.335 5.495 2,929,486 -0.55(-9.08%)
Jun 03, 2008 5.684 6.572 5.585 6.043 3,465,435 +0.61(+11.19%)
Jun 02, 2008 4.986 5.585 4.847 5.435 1,735,628 +0.55(+11.22%)
May 30, 2008 5.206 5.206 4.847 4.886 1,066,078 -0.14(-2.78%)
May 29, 2008 5.186 5.295 4.976 5.026 1,239,501 -0.10(-1.95%)
May 28, 2008 5.435 5.455 4.996 5.126 1,280,657 -0.24(-4.46%)
May 27, 2008 5.983 6.293 5.275 5.365 1,823,486 -0.66(-10.93%)
May 26, 2008 5.385 6.572 5.385 6.023 0 +0.00(+0.00%)
May 23, 2008 5.385 6.572 5.385 6.023 2,702,641 +0.69(+12.90%)
May 22, 2008 5.953 6.053 5.235 5.335 2,225,368 -0.56(-9.48%)
May 21, 2008 7.469 7.918 5.754 5.894 6,029,442 -1.41(-19.26%)
May 20, 2008 6.163 7.529 6.133 7.300 5,444,929 +1.22(+20.00%)
May 19, 2008 5.026 6.113 4.837 6.083 4,508,180 +1.25(+25.77%)
May 16, 2008 4.398 5.225 4.298 4.837 3,874,354 +0.44(+9.98%)
May 15, 2008 4.707 4.787 4.158 4.398 2,950,303 -0.25(-5.36%)
May 14, 2008 4.996 5.086 4.617 4.647 2,319,473 -0.35(-6.99%)
May 13, 2008 4.986 5.166 4.537 4.996 2,628,526 +0.01(+0.20%)
May 12, 2008 4.787 5.016 3.640 4.986 9,663,065 -0.34(-6.37%)
May 09, 2008 7.828 7.938 4.737 5.325 9,365,121 -2.56(-32.49%)
May 08, 2008 7.729 8.157 7.399 7.888 1,349,937 +0.29(+3.81%)
May 07, 2008 7.350 8.417 7.350 7.599 1,815,357 +0.35(+4.81%)
May 06, 2008 7.479 7.838 6.442 7.250 3,728,689 -0.22(-2.94%)
May 05, 2008 8.786 8.786 7.230 7.469 2,662,886 -1.33(-15.08%)
May 02, 2008 9.055 9.055 8.586 8.796 1,194,364 -0.08(-0.90%)
May 01, 2008 9.723 9.723 8.696 8.875 2,187,582 -0.84(-8.62%)
Apr 30, 2008 10.20 10.42 9.175 9.713 2,346,152 -0.57(-5.53%)
Apr 29, 2008 10.76 10.76 10.09 10.28 1,403,905 -0.39(-3.64%)
Apr 28, 2008 10.65 10.72 10.08 10.67 1,601,220 +0.02(+0.19%)
Apr 25, 2008 10.54 10.71 9.922 10.65 1,792,670 +0.18(+1.71%)
Apr 24, 2008 10.33 10.97 9.823 10.47 3,817,125 +0.57(+5.74%)
Apr 23, 2008 8.985 10.07 8.975 9.903 4,020,144 +0.70(+7.58%)
Apr 22, 2008 7.380 9.424 6.721 9.204 9,168,933 +2.11(+29.82%)
Apr 21, 2008 11.19 11.25 6.741 7.090 6,682,423 -4.05(-36.35%)
Apr 18, 2008 10.91 11.22 10.47 11.14 3,095,770 +0.31(+2.86%)
Apr 17, 2008 13.05 13.56 9.962 10.83 4,982,917 -2.02(-15.75%)
Apr 16, 2008 14.47 14.47 10.72 12.85 6,282,033 -1.31(-9.23%)
Apr 15, 2008 16.11 16.53 13.78 14.16 2,395,402 -1.86(-11.64%)
Apr 14, 2008 15.95 16.34 15.65 16.03 1,140,664 +0.41(+2.62%)
Apr 11, 2008 18.05 18.29 15.55 15.62 3,037,463 -2.88(-15.58%)
Apr 10, 2008 20.05 20.45 18.35 18.50 1,576,671 -2.10(-10.21%)
Apr 09, 2008 19.45 21.16 19.44 20.60 1,505,561 +1.14(+5.84%)
Apr 08, 2008 19.24 19.84 19.24 19.47 237,805 -0.16(-0.81%)
Apr 07, 2008 19.94 20.08 19.47 19.63 821,091 -0.24(-1.21%)
Apr 04, 2008 20.54 20.54 19.38 19.86 783,083 +0.17(+0.86%)
Apr 03, 2008 19.36 19.96 19.15 19.70 613,944 +0.33(+1.70%)
Apr 02, 2008 19.36 20.43 18.95 19.37 652,549 -0.06(-0.31%)
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.