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 (%)
Aug 29, 2003 1.478 1.493 1.458 1.476 91,453 +0.02(+1.37%)
Aug 28, 2003 1.446 1.461 1.421 1.456 93,859 +0.02(+1.39%)
Aug 27, 2003 1.409 1.453 1.404 1.436 130,160 +0.03(+2.49%)
Aug 26, 2003 1.396 1.401 1.376 1.401 103,285 +0.00(+0.36%)
Aug 25, 2003 1.409 1.409 1.374 1.396 86,439 +0.04(+2.75%)
Aug 22, 2003 1.473 1.473 1.346 1.359 221,011 -0.12(-7.94%)
Aug 21, 2003 1.471 1.496 1.434 1.476 194,137 +0.03(+2.07%)
Aug 20, 2003 1.458 1.458 1.346 1.446 285,189 -0.01(-0.85%)
Aug 19, 2003 1.496 1.546 1.443 1.458 231,240 -0.04(-2.99%)
Aug 18, 2003 1.434 1.533 1.396 1.503 747,068 +0.10(+6.91%)
Aug 15, 2003 1.396 1.406 1.371 1.406 51,141 +0.02(+1.62%)
Aug 14, 2003 1.346 1.406 1.316 1.384 124,143 +0.03(+2.02%)
Aug 13, 2003 1.334 1.359 1.319 1.356 411,539 +0.01(+0.74%)
Aug 12, 2003 1.384 1.411 1.319 1.346 218,204 -0.01(-0.92%)
Aug 11, 2003 1.296 1.424 1.286 1.359 333,322 +0.07(+5.83%)
Aug 08, 2003 1.219 1.309 1.214 1.284 502,992 +0.08(+6.85%)
Aug 07, 2003 1.097 1.202 1.094 1.202 274,760 +0.11(+9.79%)
Aug 06, 2003 1.109 1.109 1.075 1.094 32,690 -0.00(-0.23%)
Aug 05, 2003 1.097 1.112 1.079 1.097 114,717 +0.00(+0.00%)
Aug 04, 2003 1.114 1.137 1.097 1.097 76,010 -0.02(-1.57%)
Aug 01, 2003 1.152 1.159 1.112 1.114 51,743 -0.04(-3.25%)
Jul 31, 2003 1.159 1.174 1.149 1.152 78,818 +0.00(+0.00%)
Jul 30, 2003 1.162 1.177 1.149 1.152 95,063 -0.02(-1.70%)
Jul 29, 2003 1.172 1.172 1.137 1.172 67,787 +0.00(+0.00%)
Jul 28, 2003 1.142 1.172 1.137 1.172 82,027 +0.02(+1.51%)
Jul 25, 2003 1.104 1.159 1.097 1.154 201,758 +0.05(+4.28%)
Jul 24, 2003 1.097 1.109 1.094 1.107 132,366 +0.01(+1.37%)
Jul 23, 2003 1.094 1.109 1.092 1.092 150,015 -0.00(-0.45%)
Jul 22, 2003 1.107 1.109 1.084 1.097 69,191 -0.01(-0.90%)
Jul 21, 2003 1.099 1.107 1.075 1.107 153,625 +0.00(+0.00%)
Jul 18, 2003 1.109 1.119 1.097 1.107 128,154 -0.00(-0.22%)
Jul 17, 2003 1.114 1.119 1.097 1.109 65,782 +0.01(+1.14%)
Jul 16, 2003 1.112 1.117 1.087 1.097 109,503 -0.01(-1.35%)
Jul 15, 2003 1.097 1.129 1.087 1.112 191,530 +0.01(+0.68%)
Jul 14, 2003 1.142 1.142 1.077 1.104 157,034 -0.03(-3.06%)
Jul 11, 2003 1.142 1.159 1.134 1.139 118,528 +0.02(+1.56%)
Jul 10, 2003 1.117 1.209 1.117 1.122 490,558 +0.01(+1.12%)
Jul 09, 2003 1.072 1.109 1.050 1.109 207,975 +0.04(+3.49%)
Jul 08, 2003 1.052 1.087 1.050 1.072 224,421 +0.00(+0.23%)
Jul 07, 2003 1.134 1.147 1.035 1.070 364,609 -0.09(-7.74%)
Jul 03, 2003 1.172 1.172 1.137 1.159 41,916 +0.00(+0.22%)
Jul 02, 2003 1.172 1.172 1.127 1.157 256,710 -0.01(-0.85%)
Jul 01, 2003 1.134 1.184 1.134 1.167 261,724 +0.04(+3.77%)
Jun 30, 2003 1.084 1.152 1.082 1.124 188,521 +0.00(+0.22%)
Jun 27, 2003 1.159 1.172 1.117 1.122 108,299 -0.00(-0.22%)
Jun 26, 2003 1.109 1.152 1.077 1.124 205,368 +0.03(+2.97%)
Jun 25, 2003 1.084 1.109 1.072 1.092 140,388 +0.02(+1.62%)
Jun 24, 2003 1.077 1.109 1.065 1.075 287,997 -0.01(-0.69%)
Jun 23, 2003 1.152 1.184 1.075 1.082 337,534 -0.07(-6.06%)
Jun 20, 2003 1.159 1.247 1.047 1.152 1,134,139 +0.02(+1.54%)
Jun 19, 2003 1.035 1.144 1.022 1.134 919,946 +0.14(+13.75%)
Jun 18, 2003 0.9673 0.9972 0.8975 0.9972 612,896 +0.02(+2.04%)
Jun 17, 2003 0.9848 0.9922 0.9623 0.9773 149,213 -0.01(-0.76%)
Jun 16, 2003 1.067 1.067 0.9524 0.9848 315,874 -0.01(-1.25%)
Jun 13, 2003 1.097 1.097 0.9199 0.9972 913,729 -0.13(-11.31%)
Jun 12, 2003 1.306 1.371 1.097 1.124 1,578,770 -0.15(-11.57%)
Jun 11, 2003 1.010 1.371 1.010 1.271 2,192,068 +0.27(+26.55%)
Jun 10, 2003 0.9524 1.010 0.9249 1.005 616,907 +0.09(+9.51%)
Jun 09, 2003 0.8551 0.9972 0.8526 0.9175 252,499 +0.09(+10.51%)
Jun 06, 2003 0.7928 0.8352 0.7803 0.8302 160,043 +0.05(+6.05%)
Jun 05, 2003 0.7928 0.7978 0.7778 0.7828 79,620 -0.01(-1.26%)
Jun 04, 2003 0.7679 0.7978 0.7679 0.7928 209,780 +0.04(+6.00%)
Jun 03, 2003 0.7105 0.7853 0.7105 0.7479 817,864 +0.04(+6.38%)
Jun 02, 2003 0.6856 0.7105 0.6731 0.7030 73,202 +0.03(+4.44%)
May 30, 2003 0.6507 0.6731 0.6258 0.6731 80,422 +0.01(+1.89%)
May 29, 2003 0.6482 0.6731 0.6457 0.6607 44,723 +0.00(+0.76%)
May 28, 2003 0.6607 0.6856 0.6382 0.6557 112,912 -0.02(-2.59%)
May 27, 2003 0.7230 0.7330 0.6731 0.6731 65,782 -0.03(-4.26%)
May 23, 2003 0.7130 0.7130 0.7006 0.7030 43,319 -0.02(-2.42%)
May 22, 2003 0.7105 0.7230 0.6856 0.7205 67,787 +0.04(+5.47%)
May 21, 2003 0.7030 0.7305 0.6382 0.6831 248,889 -0.00(-0.36%)
May 20, 2003 0.6482 0.7355 0.6482 0.6856 396,297 +0.05(+8.70%)
May 19, 2003 0.6058 0.6307 0.5983 0.6307 108,299 +0.04(+6.30%)
May 16, 2003 0.5759 0.6108 0.5609 0.5934 272,755 +0.03(+4.85%)
May 15, 2003 0.5535 0.5734 0.5510 0.5659 161,647 +0.01(+2.25%)
May 14, 2003 0.5510 0.5535 0.5360 0.5535 7,821 +0.00(+0.91%)
May 13, 2003 0.5360 0.5535 0.5260 0.5485 53,949 +0.00(+0.46%)
May 12, 2003 0.5535 0.5609 0.4986 0.5460 146,405 +0.03(+6.83%)
May 09, 2003 0.4787 0.5435 0.4737 0.5111 172,076 +0.04(+9.04%)
May 08, 2003 0.4737 0.4737 0.4687 0.4687 10,829 +0.00(+0.00%)
May 07, 2003 0.4512 0.4687 0.4114 0.4687 27,476 +0.02(+3.87%)
May 06, 2003 0.4737 0.4737 0.4488 0.4512 33,693 -0.01(-3.21%)
May 05, 2003 0.4488 0.4787 0.4488 0.4662 175,886 +0.02(+3.89%)
May 02, 2003 0.4438 0.4612 0.4438 0.4488 8,222 +0.01(+1.69%)
May 01, 2003 0.4612 0.4612 0.4413 0.4413 27,877 -0.02(-4.84%)
Apr 30, 2003 0.4737 0.4737 0.4512 0.4637 79,620 -0.00(-1.06%)
Apr 29, 2003 0.4737 0.4737 0.4662 0.4687 45,927 +0.00(+0.00%)
Apr 28, 2003 0.4587 0.4737 0.4587 0.4687 82,227 +0.02(+3.87%)
Apr 25, 2003 0.4388 0.4537 0.4388 0.4512 59,966 +0.01(+2.84%)
Apr 24, 2003 0.4413 0.4488 0.4388 0.4388 18,852 -0.02(-3.83%)
Apr 23, 2003 0.4463 0.4562 0.4463 0.4562 55,754 -0.00(-1.08%)
Apr 22, 2003 0.4488 0.4612 0.4488 0.4612 39,509 +0.00(+0.00%)
Apr 21, 2003 0.4862 0.4862 0.4488 0.4612 22,662 -0.02(-4.64%)
Apr 17, 2003 0.4363 0.4837 0.4363 0.4837 380,453 +0.03(+7.78%)
Apr 16, 2003 0.4238 0.4612 0.4238 0.4488 178,494 +0.01(+2.86%)
Apr 15, 2003 0.3640 0.4363 0.3640 0.4363 193,736 +0.06(+16.67%)
Apr 14, 2003 0.3615 0.3740 0.3615 0.3740 23,464 +0.01(+3.45%)
Apr 11, 2003 0.3366 0.3765 0.3366 0.3615 182,304 +0.01(+3.57%)
Apr 10, 2003 0.3565 0.3565 0.3116 0.3490 47,331 -0.01(-3.45%)
Apr 09, 2003 0.3615 0.3615 0.3590 0.3615 28,478 +0.00(+0.00%)
Apr 08, 2003 0.3615 0.3640 0.3490 0.3615 65,581 +0.01(+4.32%)
Apr 07, 2003 0.3465 0.3465 0.3465 0.3465 431,193 +0.00(+0.00%)
Apr 04, 2003 0.3465 0.3465 0.3465 0.3465 2,607 +0.00(+0.00%)
Apr 03, 2003 0.3490 0.3490 0.3366 0.3465 26,874 -0.01(-4.14%)
Apr 02, 2003 0.3740 0.3740 0.3241 0.3615 3,810 +0.01(+3.57%)
Apr 01, 2003 0.3615 0.3615 0.3490 0.3490 601 -0.02(-5.41%)
Mar 31, 2003 0.3490 0.3690 0.3490 0.3690 11,832 +0.02(+4.96%)
Mar 28, 2003 0.3490 0.3740 0.3391 0.3515 29,882 +0.00(+0.71%)
Mar 27, 2003 0.3241 0.3615 0.3241 0.3490 38,506 +0.00(+0.00%)
Mar 26, 2003 0.3740 0.3740 0.3490 0.3490 28,478 -0.02(-6.67%)
Mar 25, 2003 0.3391 0.3740 0.3391 0.3740 10,829 +0.02(+6.38%)
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.