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

Cheniere Energy (NY: LNG )

157.13 +0.44 (+0.28%)
Streaming Delayed 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 (%)
Dec 31, 2010 5.684 5.714 5.495 5.505 949,762 -0.19(-3.33%)
Dec 30, 2010 5.699 5.894 5.674 5.694 1,967,749 +0.03(+0.53%)
Dec 29, 2010 5.385 5.734 5.285 5.664 1,671,842 +0.32(+5.97%)
Dec 28, 2010 5.525 5.555 5.235 5.345 1,024,880 -0.16(-2.90%)
Dec 27, 2010 5.285 5.565 5.206 5.505 688,432 +0.13(+2.41%)
Dec 23, 2010 5.405 5.475 5.255 5.375 580,215 -0.08(-1.46%)
Dec 22, 2010 5.714 5.854 5.395 5.455 1,271,720 -0.21(-3.70%)
Dec 21, 2010 5.575 5.684 5.445 5.664 1,464,368 +0.12(+2.16%)
Dec 20, 2010 5.206 5.545 5.076 5.545 1,581,208 +0.43(+8.38%)
Dec 17, 2010 5.136 5.235 5.036 5.116 1,111,523 -0.01(-0.19%)
Dec 16, 2010 5.415 5.415 5.096 5.126 1,252,334 -0.11(-2.10%)
Dec 15, 2010 5.445 5.555 5.235 5.235 1,602,655 -0.20(-3.67%)
Dec 14, 2010 5.146 5.704 5.146 5.435 3,203,329 +0.34(+6.65%)
Dec 13, 2010 5.315 5.315 4.926 5.096 1,444,325 -0.22(-4.13%)
Dec 10, 2010 4.986 5.495 4.956 5.315 3,571,417 +0.46(+9.45%)
Dec 09, 2010 5.216 5.275 4.847 4.857 2,180,838 -0.25(-4.88%)
Dec 08, 2010 5.295 5.345 5.036 5.106 1,719,805 -0.22(-4.12%)
Dec 07, 2010 5.475 5.684 5.196 5.325 2,330,729 -0.09(-1.66%)
Dec 06, 2010 5.575 5.585 5.056 5.415 4,286,064 -0.08(-1.45%)
Dec 03, 2010 5.983 6.023 5.395 5.495 1,930,923 -0.47(-7.86%)
Dec 02, 2010 5.963 6.053 5.814 5.963 1,531,773 +0.04(+0.67%)
Dec 01, 2010 5.784 5.983 5.754 5.924 2,515,230 +0.37(+6.64%)
Nov 30, 2010 5.814 5.934 5.525 5.555 1,816,810 -0.34(-5.75%)
Nov 29, 2010 6.103 6.283 5.734 5.894 2,398,898 -0.29(-4.68%)
Nov 26, 2010 6.183 6.642 6.033 6.183 2,484,303 +0.07(+1.14%)
Nov 24, 2010 6.203 6.113 6.113 6.113 2,184,015 +0.13(+2.17%)
Nov 23, 2010 5.784 6.183 5.575 5.983 4,052,658 +0.25(+4.35%)
Nov 22, 2010 6.303 7.200 5.674 5.734 10,123,330 -0.41(-6.66%)
Nov 19, 2010 4.847 6.392 4.647 6.143 6,536,939 +1.31(+27.01%)
Nov 18, 2010 4.747 4.926 4.747 4.837 909,212 +0.13(+2.75%)
Nov 17, 2010 4.727 4.926 4.667 4.707 961,453 -0.02(-0.42%)
Nov 16, 2010 4.807 4.886 4.448 4.727 1,641,407 +0.32(+7.24%)
Nov 15, 2010 4.438 5.036 4.388 4.408 3,274,822 +0.05(+1.14%)
Nov 12, 2010 4.488 5.036 4.218 4.358 3,141,064 -0.17(-3.74%)
Nov 11, 2010 3.590 4.727 3.590 4.527 4,626,228 +0.95(+26.46%)
Nov 10, 2010 3.630 3.630 3.500 3.580 450,081 -0.01(-0.28%)
Nov 09, 2010 3.640 3.740 3.500 3.590 638,531 +0.02(+0.56%)
Nov 08, 2010 3.630 3.690 3.490 3.570 506,865 -0.12(-3.24%)
Nov 05, 2010 3.750 3.929 3.281 3.690 1,526,299 -0.09(-2.37%)
Nov 04, 2010 3.620 3.889 3.620 3.780 1,743,955 +0.17(+4.70%)
Nov 03, 2010 3.351 3.610 3.311 3.610 1,154,375 +0.28(+8.38%)
Nov 02, 2010 3.211 3.341 3.161 3.331 532,446 +0.16(+5.03%)
Nov 01, 2010 3.351 3.580 3.111 3.171 815,950 -0.10(-3.05%)
Oct 29, 2010 3.211 3.351 3.191 3.271 696,382 +0.07(+2.18%)
Oct 28, 2010 3.530 3.580 3.181 3.201 976,301 -0.30(-8.55%)
Oct 27, 2010 3.610 3.889 3.231 3.500 2,429,865 +0.47(+15.46%)
Oct 25, 2010 2.972 3.042 2.912 3.032 980,845 +0.11(+3.84%)
Oct 22, 2010 2.892 2.962 2.882 2.919 634,470 +0.06(+2.00%)
Oct 21, 2010 2.812 2.882 2.792 2.862 663,666 +0.06(+2.14%)
Oct 20, 2010 2.732 2.802 2.703 2.802 365,469 +0.09(+3.31%)
Oct 19, 2010 2.762 2.762 2.613 2.712 497,803 -0.07(-2.51%)
Oct 18, 2010 2.902 2.942 2.762 2.782 339,988 -0.09(-3.12%)
Oct 15, 2010 2.892 2.962 2.842 2.872 374,180 +0.01(+0.35%)
Oct 14, 2010 2.852 2.962 2.822 2.862 295,530 -0.03(-1.03%)
Oct 13, 2010 2.972 3.071 2.872 2.892 804,024 -0.06(-2.03%)
Oct 12, 2010 2.852 2.992 2.752 2.952 593,580 +0.10(+3.50%)
Oct 11, 2010 2.792 2.892 2.742 2.852 636,025 +0.07(+2.51%)
Oct 08, 2010 2.782 2.832 2.613 2.782 569,035 +0.14(+5.28%)
Oct 07, 2010 2.673 2.693 2.613 2.643 1,136 -0.01(-0.38%)
Oct 06, 2010 2.673 2.693 2.593 2.653 343,789 -0.02(-0.75%)
Oct 05, 2010 2.673 2.703 2.593 2.673 448,754 +0.05(+1.90%)
Oct 04, 2010 2.633 2.699 2.543 2.623 422,278 -0.02(-0.75%)
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.