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

Cheniere Energy (NY: LNG )

157.13 +0.82 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 28, 2003 1.536 1.536 1.483 1.483 29,682 -0.05(-3.41%)
Nov 26, 2003 1.496 1.538 1.496 1.536 277,568 +0.08(+5.30%)
Nov 25, 2003 1.371 1.466 1.371 1.458 651,603 +0.09(+6.36%)
Nov 24, 2003 1.421 1.431 1.361 1.371 274,961 -0.08(-5.34%)
Nov 21, 2003 1.533 1.498 1.421 1.448 401,110 -0.08(-5.53%)
Nov 20, 2003 1.558 1.558 1.533 1.533 92,255 -0.04(-2.38%)
Nov 19, 2003 1.621 1.621 1.536 1.571 86,238 -0.07(-4.26%)
Nov 18, 2003 1.638 1.678 1.581 1.640 75,809 +0.00(+0.15%)
Nov 17, 2003 1.596 1.643 1.496 1.638 292,008 +0.02(+1.39%)
Nov 14, 2003 1.725 1.728 1.546 1.616 328,108 -0.07(-4.00%)
Nov 13, 2003 1.695 1.728 1.675 1.683 117,324 -0.04(-2.46%)
Nov 12, 2003 1.738 1.738 1.708 1.725 60,968 +0.01(+0.44%)
Nov 11, 2003 1.740 1.740 1.683 1.718 93,258 -0.03(-1.57%)
Nov 10, 2003 1.733 1.768 1.733 1.745 94,862 +0.05(+2.94%)
Nov 07, 2003 1.740 1.725 1.683 1.695 143,798 -0.04(-2.58%)
Nov 06, 2003 1.703 1.740 1.673 1.740 124,544 +0.06(+3.71%)
Nov 05, 2003 1.608 1.678 1.663 1.678 77,614 +0.04(+2.44%)
Nov 04, 2003 1.608 1.645 1.608 1.638 85,043 +0.04(+2.50%)
Nov 03, 2003 1.635 1.635 1.598 1.598 59,169 -0.02(-1.38%)
Oct 31, 2003 1.601 1.621 1.601 1.621 198,950 +0.05(+3.17%)
Oct 30, 2003 1.466 1.571 1.466 1.571 281,178 +0.13(+9.00%)
Oct 29, 2003 1.247 1.446 1.234 1.441 235,451 +0.18(+14.46%)
Oct 28, 2003 1.296 1.296 1.284 1.259 615,303 -0.09(-6.48%)
Oct 27, 2003 1.384 1.389 1.271 1.346 279,975 -0.03(-2.53%)
Oct 24, 2003 1.389 1.409 1.371 1.381 171,875 -0.01(-0.72%)
Oct 23, 2003 1.374 1.404 1.349 1.391 133,168 -0.02(-1.24%)
Oct 22, 2003 1.476 1.476 1.384 1.409 197,546 -0.06(-4.40%)
Oct 21, 2003 1.453 1.496 1.426 1.473 489,755 +0.06(+4.05%)
Oct 20, 2003 1.740 1.758 1.351 1.416 630,946 -0.33(-18.86%)
Oct 17, 2003 1.740 1.745 1.720 1.745 274,961 +0.01(+0.58%)
Oct 16, 2003 1.740 1.748 1.725 1.735 66,383 +0.02(+1.16%)
Oct 15, 2003 1.765 1.765 1.703 1.715 236,053 -0.03(-1.99%)
Oct 14, 2003 1.745 1.745 1.745 1.750 510,011 +0.00(+0.29%)
Oct 13, 2003 1.668 1.800 1.668 1.745 401,712 +0.09(+5.58%)
Oct 10, 2003 1.496 1.653 1.478 1.653 590,434 +0.18(+11.99%)
Oct 09, 2003 1.463 1.463 1.463 1.476 62,573 +0.04(+2.96%)
Oct 08, 2003 1.446 1.473 1.434 1.434 66,784 -0.00(-0.35%)
Oct 07, 2003 1.458 1.468 1.439 1.439 91,854 -0.03(-2.20%)
Oct 06, 2003 1.498 1.503 1.458 1.471 150,416 -0.02(-1.34%)
Oct 03, 2003 1.503 1.521 1.483 1.491 119,530 -0.01(-0.83%)
Oct 02, 2003 1.483 1.513 1.483 1.503 147,809 +0.02(+1.34%)
Oct 01, 2003 1.516 1.516 1.516 1.483 133,168 -0.01(-0.83%)
Sep 30, 2003 1.471 1.516 1.463 1.496 181,703 +0.04(+2.56%)
Sep 29, 2003 1.471 1.471 1.446 1.458 54,350 +0.00(+0.17%)
Sep 26, 2003 1.436 1.446 1.426 1.456 154,226 +0.02(+1.39%)
Sep 25, 2003 1.461 1.461 1.426 1.436 146,806 -0.03(-2.37%)
Sep 24, 2003 1.496 1.496 1.458 1.471 317,077 -0.01(-0.67%)
Sep 23, 2003 1.439 1.481 1.439 1.481 176,488 +0.05(+3.48%)
Sep 22, 2003 1.424 1.434 1.421 1.431 98,272 +0.00(+0.35%)
Sep 19, 2003 1.431 1.434 1.424 1.426 108,901 -0.01(-0.52%)
Sep 18, 2003 1.439 1.439 1.431 1.434 239,663 +0.00(+0.17%)
Sep 17, 2003 1.426 1.434 1.426 1.431 75,609 +0.00(+0.35%)
Sep 16, 2003 1.426 1.434 1.424 1.426 137,580 +0.00(+0.00%)
Sep 15, 2003 1.434 1.468 1.421 1.426 72,199 -0.02(-1.38%)
Sep 12, 2003 1.466 1.471 1.436 1.446 104,689 +0.00(+0.00%)
Sep 11, 2003 1.483 1.488 1.446 1.446 212,187 -0.01(-0.51%)
Sep 10, 2003 1.456 1.496 1.451 1.453 524,853 -0.00(-0.17%)
Sep 09, 2003 1.481 1.491 1.456 1.456 650,200 -0.01(-1.02%)
Sep 08, 2003 1.471 1.473 1.421 1.471 117,926 +0.00(+0.34%)
Sep 05, 2003 1.439 1.491 1.424 1.466 144,800 +0.02(+1.38%)
Sep 04, 2003 1.434 1.448 1.409 1.446 108,299 -0.01(-0.85%)
Sep 03, 2003 1.471 1.496 1.436 1.458 134,372 -0.01(-0.85%)
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.