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

Cheniere Energy (NY: LNG )

157.13 UNCHANGED
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 (%)
Oct 31, 2008 2.802 3.730 2.643 3.730 1,658,045 +1.06(+39.55%)
Oct 30, 2008 1.994 2.942 1.994 2.673 1,986,730 +0.69(+34.67%)
Oct 29, 2008 1.606 2.084 1.596 1.984 1,032,112 +0.30(+17.75%)
Oct 28, 2008 1.745 1.785 1.496 1.685 654,507 -0.01(-0.59%)
Oct 27, 2008 1.237 1.695 1.087 1.695 1,325,839 +0.53(+45.30%)
Oct 24, 2008 0.9972 1.167 0.9573 1.167 316,256 +0.02(+1.74%)
Oct 23, 2008 1.087 1.227 1.057 1.147 399,963 +0.09(+8.49%)
Oct 22, 2008 1.147 1.266 0.9972 1.057 264,220 -0.14(-11.67%)
Oct 21, 2008 1.276 1.346 1.177 1.197 552,739 -0.08(-6.25%)
Oct 20, 2008 1.187 1.346 1.107 1.276 827,284 +0.16(+14.29%)
Oct 17, 2008 1.117 1.187 1.027 1.117 3,792,614 +0.03(+2.75%)
Oct 16, 2008 1.167 1.247 1.027 1.087 1,333,025 +0.14(+14.74%)
Oct 15, 2008 1.247 1.346 0.9474 0.9474 558,252 -0.33(-25.78%)
Oct 14, 2008 1.606 1.745 1.257 1.276 541,398 -0.32(-20.00%)
Oct 13, 2008 1.486 1.596 1.207 1.596 753,479 +0.20(+14.29%)
Oct 10, 2008 1.127 1.396 0.9673 1.396 847,220 +0.30(+27.27%)
Oct 09, 2008 1.336 1.446 1.097 1.097 573,771 -0.18(-14.06%)
Oct 08, 2008 1.506 1.695 1.147 1.276 726,201 -0.22(-14.67%)
Oct 07, 2008 1.546 1.645 1.496 1.496 718,248 +0.01(+0.67%)
Oct 06, 2008 1.835 1.835 1.366 1.486 1,046,731 -0.35(-19.02%)
Oct 03, 2008 1.805 2.104 1.805 1.835 551,732 +0.04(+2.22%)
Oct 02, 2008 1.994 1.994 1.745 1.795 494,502 -0.19(-9.55%)
Oct 01, 2008 2.244 2.244 1.795 1.984 614,280 -0.26(-11.56%)
Sep 30, 2008 2.363 2.423 2.094 2.244 566,492 +0.12(+5.63%)
Sep 29, 2008 2.463 2.483 2.064 2.124 764,473 -0.38(-15.14%)
Sep 26, 2008 2.583 2.583 2.304 2.503 0 -0.06(-2.33%)
Sep 25, 2008 2.593 2.792 2.533 2.563 397,467 -0.03(-1.15%)
Sep 24, 2008 2.633 2.693 2.543 2.593 475,769 +0.01(+0.39%)
Sep 23, 2008 2.643 2.752 2.583 2.583 545,493 -0.08(-3.00%)
Sep 22, 2008 2.822 2.892 2.643 2.663 911,824 -0.13(-4.64%)
Sep 19, 2008 3.012 3.022 2.643 2.792 0 -0.25(-8.20%)
Sep 18, 2008 2.722 3.042 2.543 3.042 1,165,073 +0.35(+12.96%)
Sep 17, 2008 2.872 3.062 2.643 2.693 676,127 -0.40(-12.90%)
Sep 16, 2008 2.533 3.091 2.503 3.091 506,200 +0.40(+14.81%)
Sep 15, 2008 2.802 2.862 2.603 2.693 584,526 -0.17(-5.92%)
Sep 12, 2008 2.732 2.942 2.673 2.862 533,885 +0.10(+3.61%)
Sep 11, 2008 2.712 2.762 2.535 2.762 567,979 +0.18(+6.95%)
Sep 10, 2008 2.603 2.653 2.443 2.583 714,563 +0.05(+1.97%)
Sep 09, 2008 2.972 2.972 2.533 2.533 1,141,119 -0.44(-14.77%)
Sep 08, 2008 2.922 3.081 2.653 2.972 1,105,124 -0.13(-4.18%)
Sep 05, 2008 2.852 3.149 2.543 3.101 0 +0.31(+11.07%)
Sep 04, 2008 3.131 3.131 2.792 2.792 1,342,483 -0.30(-9.68%)
Sep 03, 2008 3.520 3.520 3.022 3.091 1,373,527 -0.39(-11.17%)
Sep 02, 2008 3.680 3.680 3.261 3.480 882,538 -0.27(-7.18%)
Aug 29, 2008 3.710 3.750 3.371 3.750 0 +0.02(+0.53%)
Aug 28, 2008 3.710 3.730 3.301 3.730 688,035 +0.08(+2.19%)
Aug 27, 2008 3.570 4.188 3.520 3.650 918,513 +0.15(+4.27%)
Aug 26, 2008 3.470 3.770 3.161 3.500 1,706,658 +0.03(+0.86%)
Aug 25, 2008 3.640 3.720 3.301 3.470 1,006,605 -0.31(-8.18%)
Aug 22, 2008 3.959 4.099 3.550 3.780 709,724 -0.18(-4.53%)
Aug 21, 2008 4.288 4.438 3.889 3.959 923,286 -0.32(-7.46%)
Aug 20, 2008 4.717 4.717 4.039 4.278 1,186,847 -0.11(-2.50%)
Aug 19, 2008 5.016 5.086 4.059 4.388 1,532,467 -0.58(-11.65%)
Aug 18, 2008 5.265 5.834 4.647 4.966 2,248,805 +0.09(+1.84%)
Aug 15, 2008 4.388 4.876 4.288 4.876 0 +0.42(+9.40%)
Aug 14, 2008 4.488 4.787 4.208 4.458 1,140,043 -0.02(-0.45%)
Aug 13, 2008 3.740 4.498 3.740 4.478 1,483,211 +0.70(+18.47%)
Aug 12, 2008 4.308 4.478 3.650 3.780 2,102,454 -0.61(-13.86%)
Aug 11, 2008 2.842 4.587 2.842 4.388 3,402,752 +1.50(+51.72%)
Aug 08, 2008 2.972 2.982 2.832 2.892 603,169 +0.09(+3.20%)
Aug 07, 2008 2.842 3.071 2.792 2.802 784,184 -0.12(-4.10%)
Aug 06, 2008 2.912 2.992 2.842 2.922 693,861 +0.06(+2.09%)
Aug 05, 2008 2.982 2.992 2.792 2.862 1,009,623 +0.04(+1.41%)
Aug 04, 2008 3.032 3.032 2.822 2.822 1,013,557 -0.14(-4.71%)
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.