Skip to main content

Cheniere Energy (NY: LNG )

161.28 +0.14 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.