Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 1.540 1.540 1.488 1.488 29,600 -0.05(-3.41%)
Nov 26, 2003 1.500 1.542 1.500 1.540 276,800 +0.08(+5.30%)
Nov 25, 2003 1.375 1.470 1.375 1.462 649,800 +0.09(+6.36%)
Nov 24, 2003 1.425 1.435 1.365 1.375 274,200 -0.08(-5.34%)
Nov 21, 2003 1.538 1.502 1.425 1.452 400,000 -0.09(-5.53%)
Nov 20, 2003 1.562 1.562 1.538 1.538 92,000 -0.04(-2.38%)
Nov 19, 2003 1.625 1.625 1.540 1.575 86,000 -0.07(-4.26%)
Nov 18, 2003 1.643 1.683 1.585 1.645 75,600 +0.00(+0.15%)
Nov 17, 2003 1.600 1.647 1.500 1.643 291,200 +0.02(+1.39%)
Nov 14, 2003 1.730 1.732 1.550 1.620 327,200 -0.07(-4.00%)
Nov 13, 2003 1.700 1.732 1.680 1.688 117,000 -0.04(-2.46%)
Nov 12, 2003 1.742 1.742 1.712 1.730 60,800 +0.01(+0.44%)
Nov 11, 2003 1.745 1.745 1.688 1.722 93,000 -0.03(-1.57%)
Nov 10, 2003 1.738 1.772 1.738 1.750 94,600 +0.05(+2.94%)
Nov 07, 2003 1.745 1.730 1.688 1.700 143,400 -0.05(-2.58%)
Nov 06, 2003 1.708 1.745 1.677 1.745 124,200 +0.06(+3.71%)
Nov 05, 2003 1.613 1.683 1.667 1.683 77,400 +0.04(+2.44%)
Nov 04, 2003 1.613 1.650 1.613 1.643 84,808 +0.04(+2.50%)
Nov 03, 2003 1.640 1.640 1.603 1.603 59,006 -0.02(-1.38%)
Oct 31, 2003 1.605 1.625 1.605 1.625 198,400 +0.05(+3.17%)
Oct 30, 2003 1.470 1.575 1.470 1.575 280,400 +0.13(+9.00%)
Oct 29, 2003 1.250 1.450 1.238 1.445 234,800 +0.18(+14.46%)
Oct 28, 2003 1.300 1.300 1.288 1.262 613,600 -0.09(-6.48%)
Oct 27, 2003 1.387 1.393 1.275 1.350 279,200 -0.03(-2.53%)
Oct 24, 2003 1.393 1.413 1.375 1.385 171,400 -0.01(-0.72%)
Oct 23, 2003 1.377 1.407 1.353 1.395 132,800 -0.02(-1.24%)
Oct 22, 2003 1.480 1.480 1.387 1.413 197,000 -0.06(-4.40%)
Oct 21, 2003 1.458 1.500 1.430 1.478 488,400 +0.06(+4.05%)
Oct 20, 2003 1.745 1.762 1.355 1.420 629,200 -0.33(-18.86%)
Oct 17, 2003 1.745 1.750 1.725 1.750 274,200 +0.01(+0.57%)
Oct 16, 2003 1.745 1.752 1.730 1.740 66,200 +0.02(+1.16%)
Oct 15, 2003 1.770 1.770 1.708 1.720 235,400 -0.03(-1.99%)
Oct 14, 2003 1.750 1.750 1.750 1.755 508,600 +0.00(+0.29%)
Oct 13, 2003 1.673 1.805 1.673 1.750 400,600 +0.09(+5.58%)
Oct 10, 2003 1.500 1.657 1.482 1.657 588,800 +0.18(+11.99%)
Oct 09, 2003 1.468 1.468 1.468 1.480 62,400 +0.04(+2.96%)
Oct 08, 2003 1.450 1.478 1.438 1.438 66,600 -0.00(-0.35%)
Oct 07, 2003 1.462 1.472 1.442 1.442 91,600 -0.03(-2.20%)
Oct 06, 2003 1.502 1.508 1.462 1.475 150,000 -0.02(-1.34%)
Oct 03, 2003 1.508 1.525 1.488 1.495 119,200 -0.01(-0.83%)
Oct 02, 2003 1.488 1.518 1.488 1.508 147,400 +0.02(+1.34%)
Oct 01, 2003 1.520 1.520 1.520 1.488 132,800 -0.01(-0.83%)
Sep 30, 2003 1.475 1.520 1.468 1.500 181,200 +0.04(+2.56%)
Sep 29, 2003 1.475 1.475 1.450 1.462 54,200 +0.00(+0.17%)
Sep 26, 2003 1.440 1.450 1.430 1.460 153,800 +0.02(+1.39%)
Sep 25, 2003 1.465 1.465 1.430 1.440 146,400 -0.04(-2.37%)
Sep 24, 2003 1.500 1.500 1.462 1.475 316,200 -0.01(-0.67%)
Sep 23, 2003 1.442 1.485 1.442 1.485 176,000 +0.05(+3.48%)
Sep 22, 2003 1.427 1.438 1.425 1.435 98,000 +0.01(+0.35%)
Sep 19, 2003 1.435 1.438 1.427 1.430 108,600 -0.01(-0.52%)
Sep 18, 2003 1.442 1.442 1.435 1.438 239,000 +0.00(+0.17%)
Sep 17, 2003 1.430 1.438 1.430 1.435 75,400 +0.01(+0.35%)
Sep 16, 2003 1.430 1.438 1.427 1.430 137,200 +0.00(+0.00%)
Sep 15, 2003 1.438 1.472 1.425 1.430 72,000 -0.02(-1.38%)
Sep 12, 2003 1.470 1.475 1.440 1.450 104,400 +0.00(+0.00%)
Sep 11, 2003 1.488 1.492 1.450 1.450 211,600 -0.01(-0.51%)
Sep 10, 2003 1.460 1.500 1.455 1.458 523,400 -0.00(-0.17%)
Sep 09, 2003 1.485 1.495 1.460 1.460 648,400 -0.02(-1.02%)
Sep 08, 2003 1.475 1.478 1.425 1.475 117,600 +0.01(+0.34%)
Sep 05, 2003 1.442 1.495 1.427 1.470 144,400 +0.02(+1.38%)
Sep 04, 2003 1.438 1.452 1.413 1.450 108,000 -0.01(-0.85%)
Sep 03, 2003 1.475 1.500 1.440 1.462 134,000 -0.01(-0.85%)
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.