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

Cheniere Energy (NY: LNG )

157.07 -0.71 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2009 2.483 2.413 2.413 2.413 486,045 -0.08(-3.20%)
Dec 30, 2009 2.553 2.593 2.453 2.493 492,598 -0.08(-3.10%)
Dec 29, 2009 2.543 2.623 2.533 2.573 208,079 +0.02(+0.78%)
Dec 28, 2009 2.623 2.683 2.523 2.553 363,051 -0.05(-1.92%)
Dec 24, 2009 2.643 2.643 2.523 2.603 147,232 +0.01(+0.38%)
Dec 23, 2009 2.503 2.643 2.463 2.593 507,825 +0.07(+2.77%)
Dec 22, 2009 2.633 2.633 2.423 2.523 736,200 -0.07(-2.69%)
Dec 21, 2009 2.483 2.822 2.473 2.593 1,244,551 +0.10(+4.00%)
Dec 18, 2009 2.064 2.513 2.064 2.493 1,780,431 +0.31(+14.16%)
Dec 17, 2009 2.024 2.214 2.005 2.184 480,756 +0.06(+2.82%)
Dec 16, 2009 2.204 2.234 2.074 2.124 434,329 -0.07(-3.18%)
Dec 15, 2009 2.124 2.234 2.094 2.194 589,093 +0.03(+1.38%)
Dec 14, 2009 2.234 2.234 2.144 2.164 1,444,192 +0.25(+13.02%)
Dec 11, 2009 1.845 1.935 1.835 1.915 497,487 +0.04(+2.13%)
Dec 10, 2009 1.915 1.945 1.845 1.875 535,637 -0.03(-1.57%)
Dec 09, 2009 1.885 1.945 1.875 1.905 212,000 +0.02(+1.06%)
Dec 08, 2009 1.984 1.984 1.855 1.885 437,544 -0.07(-3.57%)
Dec 07, 2009 1.925 1.975 1.875 1.955 213,895 +0.08(+4.25%)
Dec 04, 2009 1.815 1.895 1.795 1.875 297,349 +0.05(+2.73%)
Dec 03, 2009 1.835 1.845 1.795 1.825 363,023 -0.01(-0.54%)
Dec 02, 2009 1.875 1.895 1.795 1.835 367,001 -0.02(-1.08%)
Dec 01, 2009 1.945 1.945 1.805 1.855 581,353 -0.04(-2.11%)
Nov 30, 2009 1.915 1.945 1.825 1.895 370,554 -0.05(-2.56%)
Nov 27, 2009 1.915 1.984 1.915 1.945 139,755 -0.07(-3.47%)
Nov 25, 2009 2.014 2.059 1.975 2.014 231,982 +0.03(+1.51%)
Nov 24, 2009 2.004 2.004 1.915 1.984 278,223 +0.01(+0.50%)
Nov 23, 2009 1.994 2.144 1.905 1.975 231,056 -0.01(-0.50%)
Nov 20, 2009 1.975 1.984 1.925 1.984 220,367 +0.00(+0.00%)
Nov 19, 2009 1.984 2.194 1.885 1.984 466,439 -0.01(-0.50%)
Nov 18, 2009 2.064 2.084 1.975 1.994 278,260 -0.06(-2.91%)
Nov 17, 2009 2.184 2.184 2.044 2.054 286,321 -0.04(-1.90%)
Nov 16, 2009 1.925 2.114 1.855 2.094 691,469 +0.26(+14.13%)
Nov 13, 2009 1.823 1.875 1.775 1.835 518,866 +0.04(+2.22%)
Nov 12, 2009 1.994 2.014 1.765 1.795 849,668 -0.21(-10.45%)
Nov 11, 2009 2.094 2.094 1.975 2.004 499,907 -0.05(-2.43%)
Nov 10, 2009 2.144 2.144 2.034 2.054 545,393 -0.05(-2.37%)
Nov 09, 2009 2.194 2.294 2.094 2.104 511,254 +0.01(+0.48%)
Nov 06, 2009 2.144 2.204 2.004 2.094 751,196 -0.09(-4.11%)
Nov 05, 2009 2.194 2.214 1.994 2.184 321,214 +0.01(+0.46%)
Nov 04, 2009 2.294 2.294 2.144 2.174 447,274 -0.07(-3.11%)
Nov 03, 2009 2.324 2.334 2.194 2.244 504,917 -0.08(-3.43%)
Nov 02, 2009 2.363 2.393 2.184 2.324 465,482 +0.00(+0.00%)
Oct 30, 2009 2.513 2.533 2.234 2.324 779,525 -0.22(-8.63%)
Oct 29, 2009 2.543 2.593 2.493 2.543 283,383 +0.02(+0.79%)
Oct 28, 2009 2.613 2.663 2.493 2.523 358,220 -0.09(-3.44%)
Oct 27, 2009 2.653 2.762 2.593 2.613 352,313 -0.04(-1.50%)
Oct 26, 2009 2.712 2.812 2.643 2.653 341,080 -0.03(-1.11%)
Oct 23, 2009 2.712 2.752 2.643 2.683 717,874 -0.23(-7.88%)
Oct 22, 2009 2.962 3.032 2.802 2.912 523,438 -0.03(-1.02%)
Oct 21, 2009 2.643 3.131 2.633 2.942 1,646,495 +0.28(+10.49%)
Oct 20, 2009 2.643 2.663 2.643 2.663 388,866 -0.09(-3.26%)
Oct 19, 2009 2.782 2.822 2.722 2.752 400,391 -0.03(-1.08%)
Oct 16, 2009 2.643 2.812 2.623 2.782 737,534 +0.12(+4.49%)
Oct 15, 2009 2.633 2.703 2.593 2.663 633,168 +0.03(+1.14%)
Oct 14, 2009 2.683 2.683 2.623 2.633 449,511 -0.01(-0.38%)
Oct 13, 2009 2.643 2.693 2.623 2.643 638,798 +0.00(+0.00%)
Oct 12, 2009 2.703 2.862 2.613 2.643 667,750 -0.10(-3.64%)
Oct 09, 2009 2.693 2.852 2.623 2.742 1,025,653 +0.13(+4.96%)
Oct 08, 2009 2.653 2.693 2.613 2.613 671,319 +0.00(+0.00%)
Oct 07, 2009 2.593 2.673 2.593 2.613 1,386,119 +0.02(+0.77%)
Oct 06, 2009 2.712 2.762 2.563 2.593 634,592 -0.09(-3.35%)
Oct 05, 2009 2.742 2.772 2.633 2.683 501,031 -0.04(-1.47%)
Oct 02, 2009 2.802 2.802 2.673 2.722 506,151 -0.11(-3.87%)
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.