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

Cheniere Energy (NY: LNG )

157.54 -3.09 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 30, 2009 2.520 2.540 2.240 2.330 777,367 -0.22(-8.63%)
Oct 29, 2009 2.550 2.600 2.500 2.550 282,599 +0.02(+0.79%)
Oct 28, 2009 2.620 2.670 2.500 2.530 357,229 -0.09(-3.44%)
Oct 27, 2009 2.660 2.770 2.600 2.620 351,338 -0.04(-1.50%)
Oct 26, 2009 2.720 2.820 2.650 2.660 340,136 -0.03(-1.12%)
Oct 23, 2009 2.720 2.760 2.650 2.690 715,887 -0.23(-7.88%)
Oct 22, 2009 2.970 3.040 2.810 2.920 521,989 -0.03(-1.02%)
Oct 21, 2009 2.650 3.140 2.640 2.950 1,641,937 +0.28(+10.49%)
Oct 20, 2009 2.650 2.670 2.650 2.670 387,790 -0.09(-3.26%)
Oct 19, 2009 2.790 2.830 2.730 2.760 399,283 -0.03(-1.08%)
Oct 16, 2009 2.650 2.820 2.630 2.790 735,493 +0.12(+4.49%)
Oct 15, 2009 2.640 2.710 2.600 2.670 631,416 +0.03(+1.14%)
Oct 14, 2009 2.690 2.690 2.630 2.640 448,267 -0.01(-0.38%)
Oct 13, 2009 2.650 2.700 2.630 2.650 637,030 +0.00(+0.00%)
Oct 12, 2009 2.710 2.870 2.620 2.650 665,902 -0.10(-3.64%)
Oct 09, 2009 2.700 2.860 2.630 2.750 1,022,814 +0.13(+4.96%)
Oct 08, 2009 2.660 2.700 2.620 2.620 669,461 +0.00(+0.00%)
Oct 07, 2009 2.600 2.680 2.600 2.620 1,382,282 +0.02(+0.77%)
Oct 06, 2009 2.720 2.770 2.570 2.600 632,836 -0.09(-3.35%)
Oct 05, 2009 2.750 2.780 2.640 2.690 499,644 -0.04(-1.47%)
Oct 02, 2009 2.810 2.810 2.680 2.730 504,750 -0.11(-3.87%)
Oct 01, 2009 2.930 2.970 2.800 2.840 1,029,220 -0.09(-3.07%)
Sep 30, 2009 2.980 3.050 2.860 2.930 277,239 -0.04(-1.35%)
Sep 29, 2009 3.080 3.120 2.950 2.970 387,849 -0.14(-4.50%)
Sep 28, 2009 3.070 3.150 3.060 3.110 1,297,762 +0.05(+1.63%)
Sep 25, 2009 3.090 3.090 2.950 3.060 560,043 -0.05(-1.61%)
Sep 24, 2009 3.190 3.250 3.050 3.110 402,656 -0.05(-1.58%)
Sep 23, 2009 3.150 3.340 3.150 3.160 937,012 +0.02(+0.64%)
Sep 22, 2009 3.100 3.350 3.100 3.140 966,026 +0.05(+1.62%)
Sep 21, 2009 3.170 3.180 3.040 3.090 444,537 -0.05(-1.59%)
Sep 18, 2009 3.010 3.150 3.000 3.140 506,867 +0.10(+3.29%)
Sep 17, 2009 3.400 3.470 3.030 3.040 979,217 -0.23(-6.94%)
Sep 16, 2009 3.270 3.550 3.240 3.267 1,170,575 +0.04(+1.13%)
Sep 15, 2009 3.100 3.350 3.090 3.230 1,019,266 +0.08(+2.54%)
Sep 14, 2009 3.130 3.180 2.960 3.150 1,117,846 -0.03(-0.94%)
Sep 11, 2009 2.840 3.460 2.770 3.180 1,561,729 +0.35(+12.37%)
Sep 10, 2009 2.880 2.890 2.760 2.830 664,187 -0.04(-1.39%)
Sep 09, 2009 2.820 2.880 2.780 2.870 523,457 +0.06(+2.14%)
Sep 08, 2009 2.850 2.850 2.700 2.810 579,723 +0.05(+1.81%)
Sep 04, 2009 2.620 2.760 2.600 2.760 258,587 +0.14(+5.34%)
Sep 03, 2009 2.520 2.748 2.520 2.620 436,369 +0.11(+4.38%)
Sep 02, 2009 2.560 2.640 2.460 2.510 323,508 -0.07(-2.71%)
Sep 01, 2009 2.800 2.860 2.550 2.580 437,662 -0.17(-6.18%)
Aug 31, 2009 2.800 2.860 2.700 2.750 523,169 -0.05(-1.79%)
Aug 28, 2009 2.930 2.940 2.800 2.800 358,196 -0.10(-3.45%)
Aug 27, 2009 2.930 2.970 2.850 2.900 209,715 -0.04(-1.36%)
Aug 26, 2009 2.960 2.960 2.850 2.940 299,063 +0.06(+2.08%)
Aug 25, 2009 2.970 2.970 2.830 2.880 234,907 +0.05(+1.77%)
Aug 24, 2009 2.880 2.940 2.770 2.830 365,635 -0.05(-1.74%)
Aug 21, 2009 2.820 2.980 2.820 2.880 448,304 +0.04(+1.41%)
Aug 20, 2009 2.900 2.920 2.800 2.840 242,994 -0.06(-2.07%)
Aug 19, 2009 2.860 2.900 2.800 2.900 157,656 +0.01(+0.35%)
Aug 18, 2009 2.920 2.940 2.820 2.890 302,855 -0.01(-0.35%)
Aug 17, 2009 3.004 3.010 2.860 2.900 230,246 -0.18(-5.84%)
Aug 14, 2009 3.100 3.300 3.000 3.080 345,355 -0.02(-0.65%)
Aug 13, 2009 2.940 3.230 2.900 3.100 494,794 +0.19(+6.53%)
Aug 12, 2009 2.930 3.000 2.850 2.910 226,387 -0.01(-0.34%)
Aug 11, 2009 2.980 3.020 2.850 2.920 160,948 -0.07(-2.34%)
Aug 10, 2009 2.910 3.110 2.910 2.990 298,580 +0.04(+1.36%)
Aug 07, 2009 3.100 3.100 2.920 2.950 285,528 -0.04(-1.34%)
Aug 06, 2009 3.040 3.210 2.960 2.990 194,828 -0.12(-3.86%)
Aug 05, 2009 3.170 3.210 2.930 3.110 882,689 -0.03(-0.96%)
Aug 04, 2009 3.050 3.220 3.010 3.140 1,831,564 +0.07(+2.28%)
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.