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

Cheniere Energy (NY: LNG )

180.66 -1.41 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 12.81 14.00 12.48 13.78 1,980,507 +0.92(+7.14%)
Nov 29, 2004 12.78 12.99 12.60 12.86 819,435 +0.14(+1.09%)
Nov 26, 2004 12.38 12.80 12.38 12.72 250,245 +0.35(+2.82%)
Nov 24, 2004 12.06 12.52 12.02 12.38 591,057 +0.36(+2.99%)
Nov 23, 2004 11.77 12.36 11.49 12.02 1,123,731 +0.31(+2.65%)
Nov 22, 2004 12.00 12.12 11.29 11.71 1,139,617 -0.23(-1.89%)
Nov 19, 2004 12.48 12.72 11.88 11.93 1,851,981 -0.50(-4.04%)
Nov 18, 2004 11.84 12.43 11.29 12.43 1,710,250 +0.56(+4.69%)
Nov 17, 2004 10.83 11.90 10.83 11.88 999,331 +1.04(+9.62%)
Nov 16, 2004 9.937 10.85 9.937 10.83 1,104,339 +0.69(+6.81%)
Nov 15, 2004 10.73 10.73 10.06 10.14 1,058,127 -0.61(-5.64%)
Nov 12, 2004 10.11 10.79 10.11 10.75 1,220,694 +0.67(+6.61%)
Nov 11, 2004 9.379 10.62 9.379 10.08 1,572,853 +0.70(+7.47%)
Nov 10, 2004 9.137 9.694 8.883 9.382 2,818,303 +0.18(+1.95%)
Nov 09, 2004 6.936 9.210 6.936 9.202 5,554,911 -3.50(-27.57%)
Nov 08, 2004 12.93 13.08 12.69 12.70 1,218,837 -0.23(-1.76%)
Nov 05, 2004 13.06 13.17 12.72 12.93 962,609 -0.07(-0.56%)
Nov 04, 2004 12.85 13.06 12.70 13.01 520,295 +0.24(+1.86%)
Nov 03, 2004 12.55 13.09 12.55 12.77 919,285 +0.25(+1.97%)
Nov 02, 2004 12.36 12.70 12.19 12.52 1,115,686 +0.13(+1.06%)
Nov 01, 2004 12.04 12.40 12.00 12.39 760,019 +0.35(+2.90%)
Oct 29, 2004 11.63 12.07 11.54 12.04 571,459 +0.41(+3.50%)
Oct 28, 2004 11.85 11.85 11.10 11.63 763,320 -0.27(-2.24%)
Oct 27, 2004 11.37 11.90 11.30 11.90 1,225,851 +0.55(+4.87%)
Oct 26, 2004 10.98 11.35 10.86 11.35 633,349 +0.44(+4.00%)
Oct 25, 2004 10.83 11.00 10.63 10.91 504,616 +0.13(+1.17%)
Oct 22, 2004 10.46 10.85 10.42 10.79 675,435 +0.32(+3.11%)
Oct 21, 2004 10.46 10.47 10.22 10.46 211,666 +0.00(+0.00%)
Oct 20, 2004 10.06 10.46 10.06 10.46 323,482 +0.40(+3.95%)
Oct 19, 2004 10.18 10.23 10.04 10.06 127,495 -0.07(-0.72%)
Oct 18, 2004 10.17 10.30 10.11 10.14 180,721 -0.00(-0.05%)
Oct 15, 2004 10.30 10.34 10.06 10.14 510,805 -0.12(-1.13%)
Oct 14, 2004 9.743 10.47 9.738 10.26 512,868 +0.50(+5.12%)
Oct 13, 2004 10.20 10.20 9.651 9.758 1,009,646 -0.41(-4.01%)
Oct 12, 2004 10.30 10.30 10.14 10.16 321,419 -0.16(-1.55%)
Oct 11, 2004 10.37 10.40 10.05 10.32 220,331 -0.03(-0.28%)
Oct 08, 2004 10.83 10.90 10.32 10.35 753,830 -0.47(-4.34%)
Oct 07, 2004 11.15 11.59 10.80 10.82 1,085,565 -0.28(-2.49%)
Oct 06, 2004 10.59 11.10 10.42 11.10 1,182,940 +0.51(+4.81%)
Oct 05, 2004 10.29 10.63 10.29 10.59 898,655 +0.36(+3.51%)
Oct 04, 2004 9.840 10.24 9.821 10.23 849,967 +0.47(+4.76%)
Oct 01, 2004 9.578 9.787 9.564 9.767 346,588 +0.19(+1.97%)
Sep 30, 2004 9.573 9.622 9.530 9.578 174,532 +0.02(+0.25%)
Sep 29, 2004 9.404 9.622 9.404 9.554 322,657 +0.09(+0.97%)
Sep 28, 2004 9.593 9.593 9.379 9.462 324,720 -0.13(-1.31%)
Sep 27, 2004 9.549 9.733 9.549 9.588 459,230 -0.01(-0.15%)
Sep 24, 2004 9.525 9.694 9.428 9.602 1,201,508 +0.08(+0.81%)
Sep 23, 2004 9.501 9.535 9.287 9.525 422,508 +0.00(+0.00%)
Sep 22, 2004 9.685 9.685 9.452 9.525 387,849 -0.02(-0.25%)
Sep 21, 2004 9.452 9.573 9.190 9.549 310,692 +0.10(+1.03%)
Sep 20, 2004 9.307 9.573 9.297 9.452 625,097 +0.18(+1.99%)
Sep 17, 2004 9.302 9.350 9.190 9.268 621,796 -0.04(-0.42%)
Sep 16, 2004 9.355 9.355 9.234 9.307 218,681 -0.05(-0.52%)
Sep 15, 2004 9.331 9.355 9.282 9.355 277,271 +0.02(+0.26%)
Sep 14, 2004 9.409 9.409 9.282 9.331 479,447 -0.07(-0.77%)
Sep 13, 2004 9.646 9.651 9.384 9.404 525,247 -0.24(-2.51%)
Sep 10, 2004 9.830 9.830 9.588 9.646 696,891 -0.19(-1.97%)
Sep 09, 2004 9.801 9.884 9.709 9.840 355,253 +0.04(+0.40%)
Sep 08, 2004 9.743 9.864 9.694 9.801 683,275 -0.06(-0.64%)
Sep 07, 2004 10.11 10.20 9.719 9.864 1,600,085 -0.24(-2.35%)
Sep 03, 2004 10.42 10.42 9.859 10.10 3,743,984 +1.38(+15.84%)
Sep 02, 2004 8.478 8.720 8.478 8.720 269,018 +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.