Skip to main content

Cheniere Energy (NY: LNG )

161.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 6.920 7.310 6.650 7.310 4,772,814 +0.97(+15.30%)
Jan 28, 2011 6.620 6.690 6.310 6.340 1,333,645 -0.28(-4.23%)
Jan 27, 2011 6.490 6.900 6.360 6.620 1,893,931 +0.05(+0.76%)
Jan 26, 2011 6.170 6.650 6.120 6.570 1,467,551 +0.28(+4.45%)
Jan 25, 2011 6.450 6.450 6.100 6.290 1,541,867 -0.16(-2.48%)
Jan 24, 2011 6.410 6.660 6.290 6.450 1,050,013 -0.02(-0.31%)
Jan 21, 2011 6.620 6.829 6.390 6.470 1,906,572 +0.01(+0.15%)
Jan 20, 2011 6.560 6.690 6.250 6.460 2,570,756 -0.08(-1.22%)
Jan 19, 2011 7.290 7.360 6.510 6.540 3,646,550 -0.75(-10.29%)
Jan 18, 2011 7.470 7.470 7.080 7.290 2,149,421 -0.19(-2.54%)
Jan 14, 2011 6.870 7.620 6.830 7.480 4,606,207 +0.57(+8.25%)
Jan 13, 2011 7.080 7.080 6.810 6.910 1,518,688 -0.18(-2.54%)
Jan 12, 2011 6.840 7.160 6.770 7.090 1,990,595 +0.39(+5.82%)
Jan 11, 2011 7.230 7.240 6.630 6.700 3,182,704 -0.52(-7.20%)
Jan 10, 2011 7.270 7.290 7.010 7.220 3,277,585 +0.02(+0.28%)
Jan 07, 2011 6.780 7.250 6.610 7.200 6,563,998 +0.64(+9.76%)
Jan 06, 2011 6.510 6.830 6.390 6.560 4,221,337 +0.17(+2.66%)
Jan 05, 2011 6.180 6.490 6.160 6.390 2,157,513 +0.12(+1.91%)
Jan 04, 2011 6.570 6.620 5.930 6.270 4,338,929 -0.15(-2.34%)
Jan 03, 2011 5.620 6.650 5.570 6.420 6,805,036 +0.90(+16.30%)
Dec 31, 2010 5.700 5.730 5.510 5.520 947,133 -0.19(-3.33%)
Dec 30, 2010 5.715 5.910 5.690 5.710 1,962,302 +0.03(+0.53%)
Dec 29, 2010 5.400 5.750 5.300 5.680 1,667,214 +0.32(+5.97%)
Dec 28, 2010 5.540 5.570 5.250 5.360 1,022,043 -0.16(-2.90%)
Dec 27, 2010 5.300 5.580 5.220 5.520 686,527 +0.13(+2.41%)
Dec 23, 2010 5.420 5.490 5.270 5.390 578,609 -0.08(-1.46%)
Dec 22, 2010 5.730 5.870 5.410 5.470 1,268,200 -0.21(-3.70%)
Dec 21, 2010 5.590 5.700 5.460 5.680 1,460,314 +0.12(+2.16%)
Dec 20, 2010 5.220 5.560 5.090 5.560 1,576,831 +0.43(+8.38%)
Dec 17, 2010 5.150 5.250 5.050 5.130 1,108,446 -0.01(-0.19%)
Dec 16, 2010 5.430 5.430 5.110 5.140 1,248,867 -0.11(-2.10%)
Dec 15, 2010 5.460 5.570 5.250 5.250 1,598,219 -0.20(-3.67%)
Dec 14, 2010 5.160 5.720 5.160 5.450 3,194,461 +0.34(+6.65%)
Dec 13, 2010 5.330 5.330 4.940 5.110 1,440,327 -0.22(-4.13%)
Dec 10, 2010 5.000 5.510 4.970 5.330 3,561,530 +0.46(+9.45%)
Dec 09, 2010 5.230 5.290 4.860 4.870 2,174,801 -0.25(-4.88%)
Dec 08, 2010 5.310 5.360 5.050 5.120 1,715,044 -0.22(-4.12%)
Dec 07, 2010 5.490 5.700 5.210 5.340 2,324,277 -0.09(-1.66%)
Dec 06, 2010 5.590 5.600 5.070 5.430 4,274,199 -0.08(-1.45%)
Dec 03, 2010 6.000 6.040 5.410 5.510 1,925,578 -0.47(-7.86%)
Dec 02, 2010 5.980 6.070 5.830 5.980 1,527,533 +0.04(+0.67%)
Dec 01, 2010 5.800 6.000 5.770 5.940 2,508,267 +0.37(+6.64%)
Nov 30, 2010 5.830 5.950 5.540 5.570 1,811,781 -0.34(-5.75%)
Nov 29, 2010 6.120 6.300 5.750 5.910 2,392,257 -0.29(-4.68%)
Nov 26, 2010 6.200 6.660 6.050 6.200 2,477,426 +0.07(+1.14%)
Nov 24, 2010 6.220 6.130 6.130 6.130 2,177,969 +0.13(+2.17%)
Nov 23, 2010 5.800 6.200 5.590 6.000 4,041,439 +0.25(+4.35%)
Nov 22, 2010 6.320 7.220 5.690 5.750 10,095,305 -0.41(-6.66%)
Nov 19, 2010 4.860 6.410 4.660 6.160 6,518,842 +1.31(+27.01%)
Nov 18, 2010 4.760 4.940 4.760 4.850 906,695 +0.13(+2.75%)
Nov 17, 2010 4.740 4.940 4.680 4.720 958,792 -0.02(-0.42%)
Nov 16, 2010 4.820 4.900 4.460 4.740 1,636,863 +0.32(+7.24%)
Nov 15, 2010 4.450 5.050 4.400 4.420 3,265,756 +0.05(+1.14%)
Nov 12, 2010 4.500 5.050 4.230 4.370 3,132,369 -0.17(-3.74%)
Nov 11, 2010 3.600 4.740 3.600 4.540 4,613,421 +0.95(+26.46%)
Nov 10, 2010 3.640 3.640 3.510 3.590 448,835 -0.01(-0.28%)
Nov 09, 2010 3.650 3.750 3.510 3.600 636,764 +0.02(+0.56%)
Nov 08, 2010 3.640 3.700 3.500 3.580 505,462 -0.12(-3.24%)
Nov 05, 2010 3.760 3.940 3.290 3.700 1,522,074 -0.09(-2.37%)
Nov 04, 2010 3.630 3.900 3.630 3.790 1,739,127 +0.17(+4.70%)
Nov 03, 2010 3.360 3.620 3.320 3.620 1,151,180 +0.28(+8.38%)
Nov 02, 2010 3.220 3.350 3.170 3.340 530,972 +0.16(+5.03%)
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.