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

Cheniere Energy (NY: LNG )

157.64 -0.18 (-0.11%)
Streaming Delayed Price Updated: 12:47 PM EDT, May 1, 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 (%)
Jul 30, 2004 4.575 4.625 4.575 4.598 244,800 +0.04(+0.82%)
Jul 29, 2004 4.497 4.567 4.388 4.560 160,200 +0.06(+1.45%)
Jul 28, 2004 4.397 4.500 4.325 4.495 203,200 +0.10(+2.22%)
Jul 27, 2004 4.125 4.415 4.125 4.397 278,800 +0.28(+6.87%)
Jul 26, 2004 4.325 4.350 4.075 4.115 623,400 -0.26(-5.94%)
Jul 23, 2004 4.315 4.442 4.300 4.375 190,200 +0.06(+1.39%)
Jul 22, 2004 4.400 4.400 4.200 4.315 610,000 -0.13(-2.87%)
Jul 21, 2004 4.612 4.612 4.428 4.442 190,600 -0.17(-3.58%)
Jul 20, 2004 4.675 4.675 4.545 4.607 122,200 -0.05(-1.02%)
Jul 19, 2004 4.575 4.803 4.575 4.655 328,400 +0.08(+1.80%)
Jul 16, 2004 4.625 4.625 4.565 4.572 81,800 -0.06(-1.35%)
Jul 15, 2004 4.463 4.690 4.425 4.635 136,200 +0.16(+3.58%)
Jul 14, 2004 4.487 4.500 4.383 4.475 110,400 +0.02(+0.45%)
Jul 13, 2004 4.303 4.562 4.178 4.455 337,000 +0.15(+3.54%)
Jul 12, 2004 4.588 4.600 4.290 4.303 580,000 -0.32(-6.87%)
Jul 09, 2004 4.775 4.775 4.543 4.620 336,200 -0.10(-2.22%)
Jul 08, 2004 4.812 4.838 4.705 4.725 282,000 -0.09(-1.82%)
Jul 07, 2004 4.832 4.853 4.787 4.812 330,200 -0.02(-0.36%)
Jul 06, 2004 4.885 4.912 4.750 4.830 251,200 -0.04(-0.72%)
Jul 02, 2004 4.835 4.895 4.835 4.865 147,800 +0.03(+0.67%)
Jul 01, 2004 4.935 4.950 4.812 4.832 347,200 -0.06(-1.23%)
Jun 30, 2004 4.888 4.963 4.756 4.893 502,600 -0.03(-0.61%)
Jun 29, 2004 5.125 5.270 4.900 4.923 470,600 -0.24(-4.65%)
Jun 28, 2004 5.162 5.485 5.150 5.162 836,600 -0.05(-0.91%)
Jun 25, 2004 4.973 5.210 4.920 5.210 2,641,600 +0.25(+5.04%)
Jun 24, 2004 4.933 4.973 4.850 4.960 439,600 +0.04(+0.71%)
Jun 23, 2004 4.750 4.938 4.678 4.925 381,600 +0.17(+3.58%)
Jun 22, 2004 4.725 4.772 4.612 4.755 614,200 +0.04(+0.85%)
Jun 21, 2004 4.825 4.848 4.638 4.715 1,506,800 +0.38(+8.64%)
Jun 18, 2004 4.178 4.390 4.152 4.340 306,600 +0.17(+3.95%)
Jun 17, 2004 4.495 4.518 4.112 4.175 745,200 -0.32(-7.12%)
Jun 16, 2004 4.303 4.513 4.303 4.495 809,600 +0.23(+5.39%)
Jun 15, 2004 4.150 4.265 4.125 4.265 503,800 +0.15(+3.71%)
Jun 14, 2004 4.000 4.157 4.000 4.112 527,800 +0.18(+4.58%)
Jun 10, 2004 3.792 3.933 3.792 3.933 416,200 +0.12(+3.28%)
Jun 09, 2004 3.750 3.825 3.750 3.808 127,600 +0.05(+1.33%)
Jun 08, 2004 3.723 3.797 3.688 3.757 277,400 +0.02(+0.54%)
Jun 07, 2004 3.675 3.750 3.600 3.737 236,800 +0.04(+1.01%)
Jun 04, 2004 3.763 3.792 3.612 3.700 189,000 -0.04(-1.00%)
Jun 03, 2004 3.768 3.785 3.737 3.737 235,600 -0.03(-0.86%)
Jun 02, 2004 3.750 3.875 3.750 3.770 165,800 +0.01(+0.20%)
Jun 01, 2004 3.737 3.788 3.688 3.763 347,000 -0.01(-0.27%)
May 28, 2004 3.500 3.808 3.290 3.772 492,800 +0.30(+8.56%)
May 27, 2004 3.475 3.500 3.440 3.475 333,200 +0.02(+0.43%)
May 26, 2004 3.422 3.535 3.377 3.460 390,400 +0.04(+1.17%)
May 25, 2004 3.062 3.428 3.062 3.420 616,400 +0.35(+11.49%)
May 24, 2004 3.000 3.085 3.000 3.067 121,400 +0.12(+4.16%)
May 21, 2004 2.913 3.025 2.913 2.945 172,600 +0.00(+0.17%)
May 20, 2004 2.987 3.015 2.940 2.940 117,600 -0.02(-0.51%)
May 19, 2004 2.830 3.047 2.830 2.955 358,400 +0.19(+6.78%)
May 18, 2004 2.925 2.938 2.625 2.768 736,800 -0.16(-5.38%)
May 17, 2004 3.120 3.120 2.842 2.925 625,400 -0.25(-7.87%)
May 14, 2004 3.250 3.250 3.015 3.175 152,800 -0.08(-2.31%)
May 13, 2004 3.200 3.285 3.145 3.250 149,600 +0.01(+0.39%)
May 12, 2004 3.150 3.250 3.053 3.237 264,600 +0.09(+2.78%)
May 11, 2004 3.112 3.175 2.950 3.150 287,800 +0.06(+1.86%)
May 10, 2004 3.600 3.600 2.913 3.092 907,600 -0.53(-14.69%)
May 07, 2004 3.750 3.772 3.625 3.625 130,600 -0.13(-3.53%)
May 06, 2004 3.748 3.760 3.667 3.757 111,600 -0.03(-0.86%)
May 05, 2004 3.842 3.842 3.703 3.790 194,200 -0.05(-1.37%)
May 04, 2004 3.922 3.975 3.830 3.842 197,000 -0.08(-2.04%)
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.