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 (%)
Jan 31, 2012 12.84 12.92 12.12 12.75 11,059,858 +0.09(+0.71%)
Jan 30, 2012 12.86 12.86 12.02 12.66 7,690,365 -0.01(-0.08%)
Jan 27, 2012 11.33 12.83 11.30 12.67 11,004,550 +1.34(+11.79%)
Jan 26, 2012 12.08 12.26 11.14 11.34 8,025,100 -0.60(-5.01%)
Jan 25, 2012 11.44 12.11 11.27 11.94 6,552,037 +0.67(+5.93%)
Jan 24, 2012 11.11 11.52 11.02 11.27 6,578,703 +0.11(+0.98%)
Jan 23, 2012 11.14 11.37 10.94 11.16 6,536,886 +0.26(+2.38%)
Jan 20, 2012 10.64 11.18 10.49 10.90 5,037,393 +0.23(+2.15%)
Jan 19, 2012 10.90 10.98 10.47 10.67 6,902,244 +0.06(+0.56%)
Jan 18, 2012 9.883 10.69 9.873 10.61 11,518,521 +1.03(+10.72%)
Jan 17, 2012 9.932 10.00 9.544 9.583 4,837,635 -0.19(-1.94%)
Jan 13, 2012 9.314 9.952 9.224 9.773 7,091,105 +0.34(+3.59%)
Jan 12, 2012 9.095 9.673 8.985 9.434 7,347,855 +0.39(+4.30%)
Jan 11, 2012 8.576 9.080 8.506 9.045 2,857,586 +0.37(+4.25%)
Jan 10, 2012 8.845 8.905 8.506 8.676 4,166,895 -0.09(-1.02%)
Jan 09, 2012 8.995 9.125 8.716 8.766 2,132,925 -0.21(-2.33%)
Jan 06, 2012 9.304 9.753 8.965 8.975 4,092,583 -0.30(-3.23%)
Jan 05, 2012 8.776 9.284 8.676 9.274 4,568,159 +0.54(+6.16%)
Jan 04, 2012 8.696 8.825 8.601 8.736 2,364,610 +0.07(+0.81%)
Dec 30, 2011 8.685 8.726 8.476 8.666 3,948,664 -0.02(-0.23%)
Dec 29, 2011 8.865 8.905 8.656 8.686 2,801,314 -0.19(-2.13%)
Dec 28, 2011 8.417 8.965 8.297 8.875 6,476,958 +0.39(+4.58%)
Dec 27, 2011 8.447 8.496 8.317 8.486 1,500,898 +0.04(+0.47%)
Dec 23, 2011 8.606 8.606 8.327 8.447 1,251,776 +0.09(+1.07%)
Dec 21, 2011 8.277 8.407 8.048 8.357 1,911,418 +0.05(+0.60%)
Dec 20, 2011 8.048 8.397 8.028 8.307 2,835,241 +0.37(+4.65%)
Dec 19, 2011 8.357 8.417 7.908 7.938 3,010,792 -0.40(-4.78%)
Dec 16, 2011 8.367 8.417 8.127 8.337 3,961,523 +0.05(+0.60%)
Dec 15, 2011 8.526 8.526 7.838 8.287 6,520,454 -0.08(-0.95%)
Dec 14, 2011 8.437 8.726 8.237 8.367 23,437,148 -0.95(-10.17%)
Dec 13, 2011 10.08 10.18 9.214 9.314 3,607,874 -0.70(-6.97%)
Dec 12, 2011 10.37 10.40 9.863 10.01 8,119,045 +0.52(+5.46%)
Dec 09, 2011 8.865 9.573 8.845 9.494 2,527,554 +0.66(+7.45%)
Dec 08, 2011 9.274 9.374 8.796 8.835 2,622,912 -0.43(-4.63%)
Dec 07, 2011 9.514 9.573 9.095 9.264 2,340,379 -0.39(-4.03%)
Dec 06, 2011 9.773 9.922 9.165 9.653 3,941,836 -0.23(-2.32%)
Dec 05, 2011 9.873 10.11 9.753 9.883 2,028,303 +0.08(+0.81%)
Dec 02, 2011 10.14 10.16 9.773 9.803 2,240,986 +0.01(+0.10%)
Dec 01, 2011 10.00 10.06 9.673 9.793 3,072,205 -0.28(-2.77%)
Nov 30, 2011 10.12 10.45 9.743 10.07 5,091,328 +0.10(+1.00%)
Nov 29, 2011 9.833 10.23 9.653 9.972 4,638,911 +0.11(+1.11%)
Nov 28, 2011 10.75 10.76 9.648 9.863 6,483,137 -0.32(-3.13%)
Nov 25, 2011 10.24 10.69 10.13 10.18 1,882,347 -0.06(-0.58%)
Nov 23, 2011 11.42 11.60 10.17 10.24 7,756,448 -1.07(-9.44%)
Nov 22, 2011 12.52 12.82 11.27 11.31 11,716,911 -0.14(-1.22%)
Nov 21, 2011 11.35 11.66 11.07 11.45 4,075,575 -0.22(-1.88%)
Nov 18, 2011 11.39 11.71 11.29 11.67 5,019,922 +0.47(+4.19%)
Nov 17, 2011 11.15 11.76 10.84 11.20 5,573,095 +0.18(+1.63%)
Nov 16, 2011 10.97 11.91 10.82 11.02 4,843,316 -0.05(-0.45%)
Nov 15, 2011 11.29 11.29 10.64 11.07 4,029,326 -0.24(-2.12%)
Nov 14, 2011 10.38 11.89 10.35 11.31 11,107,282 +0.78(+7.39%)
Nov 11, 2011 10.30 10.58 10.10 10.53 2,470,160 +0.40(+3.94%)
Nov 10, 2011 10.82 10.93 9.992 10.13 3,477,981 -0.35(-3.33%)
Nov 09, 2011 10.34 10.88 10.27 10.48 3,675,676 -0.40(-3.67%)
Nov 08, 2011 10.51 10.97 10.05 10.88 3,498,043 +0.41(+3.91%)
Nov 07, 2011 11.27 11.96 10.43 10.47 4,999,554 -0.95(-8.30%)
Nov 04, 2011 11.07 11.53 11.07 11.42 2,637,376 +0.08(+0.70%)
Nov 03, 2011 11.91 11.97 11.19 11.34 4,809,746 -0.36(-3.07%)
Nov 02, 2011 11.81 11.81 11.30 11.70 3,843,303 +0.49(+4.36%)
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.