Skip to main content

Cheniere Energy (NY: LNG )

161.28 +0.14 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 42.57 44.51 42.45 43.94 2,888,303 +0.15(+0.34%)
Jan 30, 2014 44.10 44.15 43.35 43.79 2,739,209 +0.13(+0.30%)
Jan 29, 2014 44.05 44.58 43.39 43.66 5,416,651 -0.99(-2.22%)
Jan 28, 2014 42.93 44.80 42.93 44.65 2,080,716 +1.72(+4.01%)
Jan 27, 2014 43.87 44.22 42.07 42.93 3,361,737 -0.89(-2.03%)
Jan 24, 2014 44.34 44.46 42.33 43.82 5,717,080 -1.06(-2.36%)
Jan 23, 2014 45.75 45.80 44.33 44.88 4,201,392 -0.89(-1.94%)
Jan 22, 2014 45.74 45.95 45.42 45.77 2,176,285 +0.19(+0.42%)
Jan 21, 2014 46.30 46.79 45.13 45.58 2,519,670 -0.35(-0.76%)
Jan 17, 2014 45.75 45.93 45.93 45.93 3,745,900 -0.57(-1.23%)
Jan 16, 2014 46.39 46.90 45.79 46.50 2,614,147 +0.55(+1.20%)
Jan 15, 2014 46.27 46.39 45.72 45.95 2,570,627 -0.32(-0.69%)
Jan 14, 2014 45.21 46.37 45.21 46.27 2,257,576 +1.21(+2.69%)
Jan 13, 2014 46.44 46.72 44.83 45.06 3,495,891 -1.31(-2.83%)
Jan 10, 2014 45.68 46.61 45.50 46.37 2,149,218 +0.10(+0.22%)
Jan 09, 2014 46.79 46.80 45.76 46.27 2,797,715 +0.02(+0.04%)
Jan 08, 2014 45.58 46.70 45.42 46.25 6,118,621 +1.04(+2.30%)
Jan 07, 2014 45.00 45.90 44.91 45.21 6,737,849 +1.91(+4.41%)
Jan 06, 2014 42.39 43.48 42.29 43.30 3,591,058 +0.94(+2.22%)
Jan 03, 2014 43.00 43.30 42.05 42.36 4,208,704 -1.07(-2.46%)
Jan 02, 2014 42.67 43.75 42.03 43.43 3,631,625 +0.31(+0.72%)
Dec 31, 2013 42.83 43.12 43.12 43.12 2,299,500 +0.02(+0.05%)
Dec 30, 2013 43.75 44.31 42.66 43.10 9,253,965 -0.65(-1.49%)
Dec 27, 2013 44.95 45.45 43.57 43.75 10,132,234 -1.15(-2.56%)
Dec 26, 2013 44.50 44.90 44.00 44.90 2,029,056 +0.75(+1.70%)
Dec 24, 2013 43.95 44.29 43.35 44.15 1,271,788 +0.58(+1.33%)
Dec 23, 2013 43.73 44.29 43.20 43.57 3,756,205 +0.53(+1.23%)
Dec 20, 2013 41.57 43.10 41.50 43.04 5,963,137 +1.59(+3.84%)
Dec 19, 2013 41.09 41.54 40.73 41.45 2,014,974 +0.27(+0.66%)
Dec 18, 2013 41.31 41.57 38.42 41.18 2,501,212 -0.13(-0.31%)
Dec 17, 2013 40.50 41.70 40.42 41.31 4,090,922 +0.60(+1.47%)
Dec 16, 2013 41.00 41.32 40.36 40.71 3,993,496 -0.22(-0.54%)
Dec 13, 2013 42.50 42.66 40.76 40.93 5,389,041 -1.67(-3.92%)
Dec 12, 2013 43.07 43.12 42.34 42.60 1,666,404 -0.20(-0.47%)
Dec 11, 2013 43.75 43.84 42.46 42.80 3,126,337 -1.02(-2.33%)
Dec 10, 2013 44.70 44.94 43.66 43.82 6,931,465 -0.96(-2.14%)
Dec 09, 2013 45.44 46.39 44.60 44.78 3,865,476 -0.12(-0.27%)
Dec 06, 2013 44.96 45.00 44.44 44.90 2,554,837 +0.59(+1.33%)
Dec 05, 2013 42.25 44.85 42.03 44.31 6,497,560 +2.72(+6.54%)
Dec 04, 2013 41.48 42.26 41.26 41.59 1,801,256 +0.20(+0.48%)
Dec 03, 2013 41.14 42.27 40.96 41.39 2,991,444 +0.05(+0.12%)
Dec 02, 2013 39.46 41.74 39.06 41.34 3,348,163 +1.75(+4.42%)
Nov 29, 2013 40.16 40.49 39.58 39.59 654,114 -0.57(-1.42%)
Nov 27, 2013 40.66 40.80 40.10 40.16 1,802,956 -0.34(-0.84%)
Nov 26, 2013 39.35 40.84 39.07 40.50 2,813,704 +1.15(+2.92%)
Nov 25, 2013 40.05 40.50 38.75 39.35 2,591,746 -0.63(-1.58%)
Nov 22, 2013 39.57 40.10 39.01 39.98 2,680,909 +0.69(+1.76%)
Nov 21, 2013 39.27 39.57 39.02 39.29 3,067,612 +0.29(+0.74%)
Nov 20, 2013 39.69 40.25 38.88 39.00 3,806,113 -0.34(-0.86%)
Nov 19, 2013 40.25 40.99 39.20 39.34 2,990,876 -1.22(-3.01%)
Nov 18, 2013 42.14 42.61 40.25 40.56 5,806,538 -1.37(-3.27%)
Nov 15, 2013 40.94 42.50 40.94 41.93 5,280,448 +1.04(+2.54%)
Nov 14, 2013 39.50 41.25 39.25 40.89 4,018,084 +1.66(+4.23%)
Nov 13, 2013 38.76 39.36 38.68 39.23 1,609,555 +0.13(+0.33%)
Nov 12, 2013 39.00 39.60 38.80 39.10 1,822,668 -0.27(-0.69%)
Nov 11, 2013 38.90 39.75 38.60 39.37 1,694,540 +0.78(+2.02%)
Nov 08, 2013 37.00 38.83 36.89 38.59 5,990,040 +1.25(+3.35%)
Nov 07, 2013 38.76 38.93 35.85 37.34 5,053,948 -1.44(-3.71%)
Nov 06, 2013 40.00 40.00 38.67 38.78 2,981,941 -0.89(-2.24%)
Nov 05, 2013 39.78 39.88 39.21 39.67 2,165,214 +0.29(+0.74%)
Nov 04, 2013 39.59 39.65 39.11 39.38 2,467,648 +0.20(+0.51%)
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.