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

Cheniere Energy (NY: LNG )

157.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
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%)
May 03, 2004 3.815 3.933 3.815 3.922 182,000 +0.11(+2.95%)
Apr 30, 2004 3.538 3.982 3.527 3.810 471,400 +0.27(+7.78%)
Apr 29, 2004 4.050 4.050 3.455 3.535 1,075,200 -0.56(-13.78%)
Apr 28, 2004 4.375 4.378 4.040 4.100 416,200 -0.28(-6.45%)
Apr 27, 2004 4.442 4.463 4.350 4.383 172,400 -0.10(-2.18%)
Apr 26, 2004 4.425 4.495 4.378 4.480 173,600 +0.06(+1.24%)
Apr 23, 2004 4.450 4.452 4.380 4.425 118,800 -0.02(-0.34%)
Apr 22, 2004 4.475 4.475 4.378 4.440 149,800 -0.05(-1.06%)
Apr 21, 2004 4.450 4.598 4.312 4.487 472,600 +0.02(+0.45%)
Apr 20, 2004 4.675 4.680 4.468 4.468 220,400 -0.13(-2.88%)
Apr 19, 2004 4.612 4.668 4.530 4.600 273,200 -0.02(-0.43%)
Apr 16, 2004 4.487 4.620 4.487 4.620 246,800 +0.14(+3.18%)
Apr 15, 2004 4.425 4.485 4.412 4.478 75,400 +0.03(+0.56%)
Apr 14, 2004 4.438 4.535 4.325 4.452 268,800 -0.01(-0.22%)
Apr 13, 2004 4.628 4.800 4.225 4.463 525,600 -0.22(-4.70%)
Apr 12, 2004 4.355 4.683 4.322 4.683 468,400 +0.38(+8.90%)
Apr 08, 2004 4.245 4.300 4.225 4.300 50,200 +0.05(+1.30%)
Apr 07, 2004 4.240 4.270 4.195 4.245 121,600 +0.00(+0.00%)
Apr 06, 2004 4.320 4.338 4.220 4.245 100,000 -0.07(-1.57%)
Apr 05, 2004 4.287 4.320 4.263 4.312 141,200 +0.01(+0.23%)
Apr 02, 2004 4.312 4.338 4.237 4.303 123,400 -0.01(-0.35%)
Apr 01, 2004 4.340 4.357 4.263 4.317 76,800 -0.02(-0.40%)
Mar 31, 2004 4.353 4.360 4.305 4.335 93,000 -0.01(-0.34%)
Mar 30, 2004 4.312 4.360 4.312 4.350 98,400 +0.06(+1.52%)
Mar 29, 2004 4.388 4.400 4.250 4.285 110,400 -0.09(-2.06%)
Mar 26, 2004 4.230 4.375 4.230 4.375 97,600 +0.12(+2.88%)
Mar 25, 2004 4.250 4.290 4.225 4.253 89,000 +0.03(+0.65%)
Mar 24, 2004 4.312 4.312 4.180 4.225 211,400 -0.11(-2.42%)
Mar 23, 2004 4.375 4.425 4.280 4.330 98,000 +0.00(+0.00%)
Mar 22, 2004 4.425 4.425 4.263 4.330 82,200 -0.11(-2.48%)
Mar 19, 2004 4.525 4.525 4.425 4.440 102,200 -0.06(-1.28%)
Mar 18, 2004 4.463 4.558 4.378 4.497 257,400 +0.05(+1.18%)
Mar 17, 2004 4.190 4.463 4.190 4.445 396,200 +0.28(+6.72%)
Mar 16, 2004 4.213 4.225 4.152 4.165 66,200 -0.04(-0.89%)
Mar 15, 2004 4.125 4.287 4.125 4.202 140,000 +0.10(+2.50%)
Mar 12, 2004 4.070 4.138 4.070 4.100 89,000 +0.05(+1.23%)
Mar 11, 2004 4.075 4.140 4.050 4.050 243,600 -0.10(-2.41%)
Mar 10, 2004 4.250 4.285 4.100 4.150 100,600 -0.11(-2.58%)
Mar 09, 2004 4.263 4.285 4.200 4.260 175,400 -0.00(-0.06%)
Mar 08, 2004 4.190 4.287 4.188 4.263 206,800 +0.06(+1.49%)
Mar 05, 2004 4.105 4.263 4.103 4.200 136,000 +0.09(+2.31%)
Mar 04, 2004 4.100 4.105 4.000 4.105 139,600 +0.04(+1.05%)
Mar 03, 2004 4.125 4.175 4.045 4.062 125,000 -0.05(-1.28%)
Mar 02, 2004 4.183 4.220 4.080 4.115 103,800 -0.07(-1.61%)
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.