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

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
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, 2009 1.920 1.950 1.830 1.900 369,529 -0.05(-2.56%)
Nov 27, 2009 1.920 1.990 1.920 1.950 139,369 -0.07(-3.47%)
Nov 25, 2009 2.020 2.065 1.980 2.020 231,340 +0.03(+1.51%)
Nov 24, 2009 2.010 2.010 1.920 1.990 277,453 +0.01(+0.51%)
Nov 23, 2009 2.000 2.150 1.910 1.980 230,417 -0.01(-0.50%)
Nov 20, 2009 1.980 1.990 1.930 1.990 219,757 +0.00(+0.00%)
Nov 19, 2009 1.990 2.200 1.890 1.990 465,148 -0.01(-0.50%)
Nov 18, 2009 2.070 2.090 1.980 2.000 277,490 -0.06(-2.91%)
Nov 17, 2009 2.190 2.190 2.050 2.060 285,529 -0.04(-1.90%)
Nov 16, 2009 1.930 2.120 1.860 2.100 689,555 +0.26(+14.13%)
Nov 13, 2009 1.828 1.880 1.780 1.840 517,430 +0.04(+2.22%)
Nov 12, 2009 2.000 2.020 1.770 1.800 847,316 -0.21(-10.45%)
Nov 11, 2009 2.100 2.100 1.980 2.010 498,524 -0.05(-2.43%)
Nov 10, 2009 2.150 2.150 2.040 2.060 543,884 -0.05(-2.37%)
Nov 09, 2009 2.200 2.300 2.100 2.110 509,839 +0.01(+0.48%)
Nov 06, 2009 2.150 2.210 2.010 2.100 749,117 -0.09(-4.11%)
Nov 05, 2009 2.200 2.220 2.000 2.190 320,325 +0.01(+0.46%)
Nov 04, 2009 2.300 2.300 2.150 2.180 446,036 -0.07(-3.11%)
Nov 03, 2009 2.330 2.340 2.200 2.250 503,520 -0.08(-3.43%)
Nov 02, 2009 2.370 2.400 2.190 2.330 464,194 +0.00(+0.00%)
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%)
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.