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 (%)
Jul 30, 2004 4.562 4.612 4.562 4.585 245,479 +0.04(+0.82%)
Jul 29, 2004 4.485 4.555 4.375 4.547 160,644 +0.06(+1.45%)
Jul 28, 2004 4.385 4.488 4.313 4.483 203,764 +0.10(+2.22%)
Jul 27, 2004 4.114 4.403 4.114 4.385 279,573 +0.28(+6.87%)
Jul 26, 2004 4.313 4.338 4.064 4.104 625,130 -0.26(-5.94%)
Jul 23, 2004 4.303 4.430 4.288 4.363 190,728 +0.06(+1.39%)
Jul 22, 2004 4.388 4.388 4.188 4.303 611,693 -0.13(-2.87%)
Jul 21, 2004 4.600 4.600 4.415 4.430 191,129 -0.16(-3.58%)
Jul 20, 2004 4.662 4.662 4.532 4.595 122,539 -0.05(-1.02%)
Jul 19, 2004 4.562 4.789 4.562 4.642 329,311 +0.08(+1.80%)
Jul 16, 2004 4.612 4.612 4.552 4.560 82,027 -0.06(-1.35%)
Jul 15, 2004 4.450 4.677 4.413 4.622 136,578 +0.16(+3.58%)
Jul 14, 2004 4.475 4.488 4.370 4.463 110,706 +0.02(+0.45%)
Jul 13, 2004 4.291 4.550 4.166 4.443 337,935 +0.15(+3.54%)
Jul 12, 2004 4.575 4.587 4.278 4.291 581,610 -0.32(-6.87%)
Jul 09, 2004 4.762 4.762 4.530 4.607 337,133 -0.10(-2.22%)
Jul 08, 2004 4.799 4.824 4.692 4.712 282,782 -0.09(-1.82%)
Jul 07, 2004 4.819 4.839 4.774 4.799 331,116 -0.02(-0.36%)
Jul 06, 2004 4.871 4.899 4.737 4.817 251,897 -0.03(-0.72%)
Jul 02, 2004 4.822 4.881 4.822 4.852 148,210 +0.03(+0.67%)
Jul 01, 2004 4.921 4.936 4.799 4.819 348,163 -0.06(-1.23%)
Jun 30, 2004 4.874 4.949 4.743 4.879 503,995 -0.03(-0.61%)
Jun 29, 2004 5.111 5.255 4.886 4.909 471,906 -0.24(-4.65%)
Jun 28, 2004 5.148 5.470 5.136 5.148 838,922 -0.05(-0.91%)
Jun 25, 2004 4.959 5.196 4.906 5.196 2,648,933 +0.25(+5.04%)
Jun 24, 2004 4.919 4.959 4.837 4.946 440,820 +0.03(+0.71%)
Jun 23, 2004 4.737 4.924 4.665 4.911 382,659 +0.17(+3.58%)
Jun 22, 2004 4.712 4.759 4.600 4.742 615,905 +0.04(+0.85%)
Jun 21, 2004 4.812 4.834 4.625 4.702 1,510,983 +0.37(+8.64%)
Jun 18, 2004 4.166 4.378 4.141 4.328 307,451 +0.16(+3.95%)
Jun 17, 2004 4.483 4.505 4.101 4.163 747,268 -0.32(-7.12%)
Jun 16, 2004 4.291 4.500 4.291 4.483 811,847 +0.23(+5.39%)
Jun 15, 2004 4.139 4.253 4.114 4.253 505,198 +0.15(+3.71%)
Jun 14, 2004 3.989 4.146 3.989 4.101 529,265 +0.18(+4.58%)
Jun 10, 2004 3.782 3.922 3.782 3.922 417,355 +0.12(+3.28%)
Jun 09, 2004 3.740 3.814 3.740 3.797 127,954 +0.05(+1.33%)
Jun 08, 2004 3.712 3.787 3.677 3.747 278,170 +0.02(+0.54%)
Jun 07, 2004 3.665 3.740 3.590 3.727 237,457 +0.04(+1.01%)
Jun 04, 2004 3.752 3.782 3.603 3.690 189,524 -0.04(-1.00%)
Jun 03, 2004 3.757 3.775 3.727 3.727 236,254 -0.03(-0.86%)
Jun 02, 2004 3.740 3.864 3.740 3.760 166,260 +0.01(+0.20%)
Jun 01, 2004 3.727 3.777 3.677 3.752 347,963 -0.01(-0.27%)
May 28, 2004 3.490 3.797 3.281 3.762 494,168 +0.30(+8.56%)
May 27, 2004 3.465 3.490 3.430 3.465 334,125 +0.01(+0.43%)
May 26, 2004 3.413 3.525 3.368 3.450 391,483 +0.04(+1.17%)
May 25, 2004 3.054 3.418 3.054 3.411 618,111 +0.35(+11.49%)
May 24, 2004 2.992 3.076 2.992 3.059 121,737 +0.12(+4.16%)
May 21, 2004 2.904 3.017 2.904 2.937 173,079 +0.00(+0.17%)
May 20, 2004 2.979 3.007 2.932 2.932 117,926 -0.01(-0.51%)
May 19, 2004 2.822 3.039 2.822 2.947 359,394 +0.19(+6.78%)
May 18, 2004 2.917 2.929 2.618 2.760 738,845 -0.16(-5.38%)
May 17, 2004 3.111 3.111 2.835 2.917 627,136 -0.25(-7.87%)
May 14, 2004 3.241 3.241 3.007 3.166 153,224 -0.07(-2.31%)
May 13, 2004 3.191 3.276 3.136 3.241 150,015 +0.01(+0.39%)
May 12, 2004 3.141 3.241 3.044 3.229 265,334 +0.09(+2.78%)
May 11, 2004 3.104 3.166 2.942 3.141 288,598 +0.06(+1.86%)
May 10, 2004 3.590 3.590 2.904 3.084 910,119 -0.53(-14.69%)
May 07, 2004 3.740 3.762 3.615 3.615 130,962 -0.13(-3.53%)
May 06, 2004 3.737 3.750 3.657 3.747 111,909 -0.03(-0.86%)
May 05, 2004 3.832 3.832 3.692 3.780 194,739 -0.05(-1.37%)
May 04, 2004 3.912 3.964 3.819 3.832 197,546 -0.08(-2.04%)
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.