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

Cheniere Energy (NY: LNG )

157.78 +1.08 (+0.69%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Aug 31, 2009 2.792 2.852 2.693 2.742 524,621 -0.05(-1.79%)
Aug 28, 2009 2.922 2.932 2.792 2.792 359,190 -0.10(-3.45%)
Aug 27, 2009 2.922 2.962 2.842 2.892 210,297 -0.04(-1.36%)
Aug 26, 2009 2.952 2.952 2.842 2.932 299,893 +0.06(+2.08%)
Aug 25, 2009 2.962 2.962 2.822 2.872 235,559 +0.05(+1.77%)
Aug 24, 2009 2.872 2.932 2.762 2.822 366,650 -0.05(-1.74%)
Aug 21, 2009 2.812 2.972 2.812 2.872 449,548 +0.04(+1.41%)
Aug 20, 2009 2.892 2.912 2.792 2.832 243,668 -0.06(-2.07%)
Aug 19, 2009 2.852 2.892 2.792 2.892 158,093 +0.01(+0.35%)
Aug 18, 2009 2.912 2.932 2.812 2.882 303,695 -0.01(-0.35%)
Aug 17, 2009 2.996 3.002 2.852 2.892 230,885 -0.18(-5.84%)
Aug 14, 2009 3.091 3.291 2.992 3.071 346,313 -0.02(-0.65%)
Aug 13, 2009 2.932 3.221 2.892 3.091 496,167 +0.19(+6.53%)
Aug 12, 2009 2.922 2.992 2.842 2.902 227,015 -0.01(-0.34%)
Aug 11, 2009 2.972 3.012 2.842 2.912 161,394 -0.07(-2.34%)
Aug 10, 2009 2.902 3.101 2.902 2.982 299,408 +0.04(+1.36%)
Aug 07, 2009 3.091 3.091 2.912 2.942 286,320 -0.04(-1.34%)
Aug 06, 2009 3.032 3.201 2.952 2.982 195,368 -0.12(-3.86%)
Aug 05, 2009 3.161 3.201 2.922 3.101 885,139 -0.03(-0.96%)
Aug 04, 2009 3.042 3.211 3.002 3.131 1,836,648 +0.07(+2.28%)
Aug 03, 2009 2.912 3.062 2.912 3.062 317,573 +0.10(+3.37%)
Jul 31, 2009 2.892 3.091 2.852 2.962 202,274 +0.05(+1.71%)
Jul 30, 2009 2.832 3.081 2.782 2.912 186,792 +0.11(+3.91%)
Jul 29, 2009 2.912 2.932 2.742 2.802 236,222 -0.11(-3.77%)
Jul 28, 2009 3.111 3.121 2.842 2.912 300,170 -0.22(-7.01%)
Jul 27, 2009 3.131 3.161 3.091 3.131 131,943 +0.05(+1.62%)
Jul 24, 2009 2.942 3.121 2.912 3.081 190,604 +0.13(+4.39%)
Jul 23, 2009 2.832 2.982 2.693 2.952 482,758 +0.17(+6.09%)
Jul 22, 2009 2.822 2.862 2.772 2.782 134,721 -0.07(-2.45%)
Jul 21, 2009 2.962 2.972 2.782 2.852 124,149 -0.06(-2.06%)
Jul 20, 2009 2.838 2.912 2.752 2.912 165,629 +0.09(+3.18%)
Jul 17, 2009 2.822 2.852 2.752 2.822 168,969 +0.01(+0.35%)
Jul 16, 2009 2.722 2.842 2.653 2.812 182,914 +0.09(+3.30%)
Jul 15, 2009 2.643 2.722 2.593 2.722 184,594 +0.14(+5.41%)
Jul 14, 2009 2.683 2.752 2.553 2.583 182,230 -0.11(-4.07%)
Jul 13, 2009 2.513 2.693 2.493 2.693 153,618 +0.19(+7.57%)
Jul 10, 2009 2.413 2.543 2.403 2.503 203,418 +0.01(+0.40%)
Jul 09, 2009 2.643 2.643 2.493 2.493 142,331 -0.13(-4.94%)
Jul 08, 2009 2.613 2.643 2.453 2.623 334,517 +0.02(+0.77%)
Jul 07, 2009 2.812 2.812 2.543 2.603 435,606 -0.20(-7.12%)
Jul 06, 2009 2.513 2.852 2.463 2.802 648,117 +0.29(+11.51%)
Jul 02, 2009 2.772 2.772 2.513 2.513 327,409 -0.26(-9.35%)
Jul 01, 2009 2.972 2.992 2.772 2.772 356,730 -0.16(-5.44%)
Jun 30, 2009 2.832 2.932 2.772 2.932 419,244 +0.09(+3.16%)
Jun 29, 2009 3.002 3.131 2.822 2.842 314,370 -0.15(-5.00%)
Jun 26, 2009 3.052 3.052 2.812 2.992 1,336,434 +0.05(+1.69%)
Jun 25, 2009 2.802 2.952 2.762 2.942 225,470 +0.18(+6.50%)
Jun 24, 2009 2.712 2.822 2.712 2.762 126,015 +0.06(+2.21%)
Jun 23, 2009 2.792 2.862 2.693 2.703 207,021 -0.07(-2.52%)
Jun 22, 2009 2.882 2.892 2.742 2.772 299,207 -0.10(-3.47%)
Jun 19, 2009 2.782 2.922 2.782 2.872 429,644 +0.03(+1.05%)
Jun 18, 2009 2.972 2.992 2.752 2.842 298,243 -0.14(-4.68%)
Jun 17, 2009 3.261 3.261 2.822 2.982 450,806 -0.16(-5.08%)
Jun 16, 2009 3.550 3.780 3.131 3.141 414,191 -0.49(-13.46%)
Jun 15, 2009 3.789 3.822 3.391 3.630 399,187 -0.15(-3.96%)
Jun 12, 2009 3.869 3.899 3.750 3.780 303,999 -0.14(-3.56%)
Jun 11, 2009 3.889 4.009 3.859 3.919 194,851 +0.05(+1.29%)
Jun 10, 2009 4.039 4.049 3.849 3.869 220,033 -0.07(-1.77%)
Jun 09, 2009 3.999 4.019 3.919 3.939 455,791 -0.03(-0.75%)
Jun 08, 2009 4.019 4.079 3.909 3.969 505,233 -0.04(-1.00%)
Jun 05, 2009 4.006 4.139 3.979 4.009 182,307 -0.08(-1.95%)
Jun 04, 2009 3.999 4.139 3.789 4.089 501,597 +0.09(+2.24%)
Jun 03, 2009 4.029 4.089 3.849 3.999 244,102 -0.09(-2.20%)
Jun 02, 2009 4.228 4.248 3.939 4.089 366,158 -0.16(-3.76%)
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.