Skip to main content

Cheniere Energy (NY: LNG )

161.28 +0.14 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 70.97 72.98 70.01 71.38 2,100,327 +0.13(+0.18%)
Jan 29, 2015 71.50 71.84 70.10 71.25 4,199,138 -0.16(-0.22%)
Jan 28, 2015 73.17 73.38 71.07 71.41 2,126,028 -1.86(-2.54%)
Jan 27, 2015 72.24 73.99 72.13 73.27 2,535,203 -0.13(-0.18%)
Jan 26, 2015 72.66 73.74 72.10 73.40 3,186,374 +0.57(+0.78%)
Jan 23, 2015 73.83 74.39 72.73 72.83 1,532,348 -0.66(-0.90%)
Jan 22, 2015 74.00 75.56 72.96 73.49 2,385,254 -0.43(-0.58%)
Jan 21, 2015 74.76 75.67 73.16 73.92 1,618,551 -0.41(-0.55%)
Jan 20, 2015 73.22 75.47 72.50 74.33 4,779,962 +1.10(+1.50%)
Jan 16, 2015 73.06 74.25 72.31 73.23 3,858,555 +0.17(+0.23%)
Jan 15, 2015 74.25 74.48 71.90 73.06 3,464,583 +0.00(+0.00%)
Jan 14, 2015 68.33 74.17 68.20 73.06 4,323,072 +3.36(+4.82%)
Jan 13, 2015 68.75 70.45 68.29 69.70 3,597,827 +1.22(+1.78%)
Jan 12, 2015 68.60 69.68 67.58 68.48 2,666,617 -0.79(-1.14%)
Jan 09, 2015 68.28 69.60 67.53 69.27 2,495,320 +1.02(+1.49%)
Jan 08, 2015 66.44 69.49 66.00 68.25 1,949,264 +1.64(+2.46%)
Jan 07, 2015 68.18 68.84 66.12 66.61 3,796,513 -0.71(-1.05%)
Jan 06, 2015 68.59 69.57 65.68 67.32 4,801,455 -1.87(-2.70%)
Jan 05, 2015 69.88 70.24 68.08 69.19 5,462,678 -2.13(-2.99%)
Jan 02, 2015 69.81 71.85 69.81 71.32 1,936,989 +0.92(+1.31%)
Dec 31, 2014 70.67 70.40 70.40 70.40 2,846,300 -0.68(-0.96%)
Dec 30, 2014 72.85 72.93 70.97 71.08 1,750,800 -1.79(-2.46%)
Dec 29, 2014 73.07 73.52 71.75 72.87 1,925,327 -0.20(-0.27%)
Dec 26, 2014 72.00 73.36 71.70 73.07 1,257,992 +1.43(+2.00%)
Dec 24, 2014 71.19 71.64 71.64 71.64 737,800 -0.12(-0.17%)
Dec 23, 2014 70.05 72.08 69.58 71.76 2,906,589 +1.56(+2.22%)
Dec 22, 2014 70.50 70.87 68.65 70.20 2,453,083 -0.20(-0.28%)
Dec 19, 2014 70.70 71.80 69.33 70.40 3,959,015 -1.06(-1.48%)
Dec 18, 2014 70.67 73.05 68.83 71.46 7,172,603 +5.98(+9.13%)
Dec 17, 2014 62.48 66.03 62.41 65.48 3,474,296 +3.20(+5.14%)
Dec 16, 2014 60.95 64.78 60.46 62.28 4,376,132 -0.17(-0.27%)
Dec 15, 2014 65.44 65.98 61.86 62.45 5,823,812 -2.43(-3.75%)
Dec 12, 2014 63.12 67.18 60.38 64.88 7,618,901 +0.93(+1.45%)
Dec 11, 2014 64.00 66.46 63.67 63.95 2,737,539 -0.54(-0.84%)
Dec 10, 2014 66.66 68.21 64.13 64.49 3,937,069 -3.32(-4.90%)
Dec 09, 2014 65.10 68.53 65.10 67.81 3,056,057 +1.50(+2.26%)
Dec 08, 2014 69.72 70.43 65.77 66.31 5,995,083 -4.45(-6.29%)
Dec 05, 2014 70.25 70.86 69.71 70.76 2,199,440 +0.57(+0.81%)
Dec 04, 2014 68.27 70.19 68.00 70.19 3,701,436 +0.81(+1.17%)
Dec 03, 2014 67.77 69.94 67.55 69.38 4,104,084 +2.18(+3.24%)
Dec 02, 2014 65.50 68.97 65.50 67.20 3,896,997 +0.50(+0.75%)
Dec 01, 2014 63.51 67.00 63.50 66.70 9,398,934 +0.71(+1.08%)
Nov 28, 2014 66.40 66.40 63.00 65.99 8,542,819 -4.10(-5.85%)
Nov 26, 2014 71.72 70.09 70.09 70.09 3,653,500 -2.12(-2.94%)
Nov 25, 2014 73.76 73.94 71.59 72.21 2,366,641 -0.95(-1.30%)
Nov 24, 2014 73.87 74.89 72.80 73.16 3,249,219 -1.26(-1.69%)
Nov 21, 2014 76.45 77.16 74.10 74.42 3,326,326 -0.34(-0.45%)
Nov 20, 2014 72.59 75.60 72.47 74.76 3,560,549 +2.03(+2.79%)
Nov 19, 2014 72.17 73.05 71.50 72.73 2,804,021 +0.97(+1.35%)
Nov 18, 2014 70.28 72.34 70.10 71.76 1,765,268 +0.31(+0.43%)
Nov 17, 2014 71.20 72.57 70.62 71.45 3,279,543 -0.41(-0.57%)
Nov 14, 2014 69.61 71.95 69.04 71.86 2,455,130 +2.26(+3.25%)
Nov 13, 2014 72.21 72.21 68.76 69.60 4,365,214 -2.27(-3.16%)
Nov 12, 2014 72.22 73.33 71.51 71.87 2,486,974 -0.95(-1.30%)
Nov 11, 2014 73.15 74.94 72.27 72.82 2,833,852 +0.79(+1.10%)
Nov 10, 2014 72.01 73.95 71.59 72.03 2,414,189 +0.08(+0.11%)
Nov 07, 2014 70.66 73.24 70.27 71.95 2,890,341 +1.18(+1.67%)
Nov 06, 2014 71.04 71.40 69.95 70.77 2,477,657 -0.30(-0.42%)
Nov 05, 2014 71.45 72.21 70.00 71.07 2,286,337 +0.23(+0.32%)
Nov 04, 2014 73.24 73.40 69.50 70.84 5,407,582 -3.52(-4.73%)
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.