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, 2012 12.88 12.96 12.15 12.79 11,029,240 +0.09(+0.71%)
Jan 30, 2012 12.90 12.90 12.05 12.70 7,669,075 -0.01(-0.08%)
Jan 27, 2012 11.36 12.87 11.33 12.71 10,974,085 +1.34(+11.79%)
Jan 26, 2012 12.11 12.29 11.17 11.37 8,002,884 -0.60(-5.01%)
Jan 25, 2012 11.47 12.14 11.30 11.97 6,533,899 +0.67(+5.93%)
Jan 24, 2012 11.14 11.55 11.05 11.30 6,560,491 +0.11(+0.98%)
Jan 23, 2012 11.17 11.40 10.97 11.19 6,518,790 +0.26(+2.38%)
Jan 20, 2012 10.67 11.21 10.52 10.93 5,023,448 +0.23(+2.15%)
Jan 19, 2012 10.93 11.01 10.50 10.70 6,883,136 +0.06(+0.56%)
Jan 18, 2012 9.910 10.72 9.900 10.64 11,486,633 +1.03(+10.72%)
Jan 17, 2012 9.960 10.03 9.570 9.610 4,824,243 -0.19(-1.94%)
Jan 13, 2012 9.340 9.980 9.250 9.800 7,071,474 +0.34(+3.59%)
Jan 12, 2012 9.120 9.700 9.010 9.460 7,327,513 +0.39(+4.30%)
Jan 11, 2012 8.600 9.105 8.530 9.070 2,849,675 +0.37(+4.25%)
Jan 10, 2012 8.870 8.930 8.530 8.700 4,155,360 -0.09(-1.02%)
Jan 09, 2012 9.020 9.150 8.740 8.790 2,127,021 -0.21(-2.33%)
Jan 06, 2012 9.330 9.780 8.990 9.000 4,081,253 -0.30(-3.23%)
Jan 05, 2012 8.800 9.310 8.700 9.300 4,555,513 +0.54(+6.16%)
Jan 04, 2012 8.720 8.850 8.625 8.760 2,358,064 +0.07(+0.81%)
Dec 30, 2011 8.709 8.750 8.500 8.690 3,937,733 -0.02(-0.23%)
Dec 29, 2011 8.890 8.930 8.680 8.710 2,793,559 -0.19(-2.13%)
Dec 28, 2011 8.440 8.990 8.320 8.900 6,459,027 +0.39(+4.58%)
Dec 27, 2011 8.470 8.520 8.340 8.510 1,496,743 +0.04(+0.47%)
Dec 23, 2011 8.630 8.630 8.350 8.470 1,248,311 +0.09(+1.07%)
Dec 21, 2011 8.300 8.430 8.070 8.380 1,906,127 +0.05(+0.60%)
Dec 20, 2011 8.070 8.420 8.050 8.330 2,827,392 +0.37(+4.65%)
Dec 19, 2011 8.380 8.440 7.930 7.960 3,002,457 -0.40(-4.78%)
Dec 16, 2011 8.390 8.440 8.150 8.360 3,950,556 +0.05(+0.60%)
Dec 15, 2011 8.550 8.550 7.860 8.310 6,502,403 -0.08(-0.95%)
Dec 14, 2011 8.460 8.750 8.260 8.390 23,372,264 -0.95(-10.17%)
Dec 13, 2011 10.11 10.21 9.240 9.340 3,597,886 -0.70(-6.97%)
Dec 12, 2011 10.40 10.43 9.890 10.04 8,096,569 +0.52(+5.46%)
Dec 09, 2011 8.890 9.600 8.870 9.520 2,520,557 +0.66(+7.45%)
Dec 08, 2011 9.300 9.400 8.820 8.860 2,615,651 -0.43(-4.63%)
Dec 07, 2011 9.540 9.600 9.120 9.290 2,333,900 -0.39(-4.03%)
Dec 06, 2011 9.800 9.950 9.190 9.680 3,930,924 -0.23(-2.32%)
Dec 05, 2011 9.900 10.14 9.780 9.910 2,022,688 +0.08(+0.81%)
Dec 02, 2011 10.17 10.19 9.800 9.830 2,234,782 +0.01(+0.10%)
Dec 01, 2011 10.03 10.09 9.700 9.820 3,063,700 -0.28(-2.77%)
Nov 30, 2011 10.15 10.48 9.770 10.10 5,077,233 +0.10(+1.00%)
Nov 29, 2011 9.860 10.26 9.680 10.00 4,626,069 +0.11(+1.11%)
Nov 28, 2011 10.78 10.79 9.675 9.890 6,465,189 -0.32(-3.13%)
Nov 25, 2011 10.27 10.72 10.16 10.21 1,877,136 -0.06(-0.58%)
Nov 23, 2011 11.45 11.63 10.20 10.27 7,734,975 -1.07(-9.44%)
Nov 22, 2011 12.55 12.86 11.30 11.34 11,684,474 -0.14(-1.22%)
Nov 21, 2011 11.38 11.69 11.10 11.48 4,064,293 -0.22(-1.88%)
Nov 18, 2011 11.42 11.74 11.32 11.70 5,006,025 +0.47(+4.19%)
Nov 17, 2011 11.18 11.79 10.87 11.23 5,557,667 +0.18(+1.63%)
Nov 16, 2011 11.00 11.94 10.85 11.05 4,829,908 -0.05(-0.45%)
Nov 15, 2011 11.32 11.32 10.67 11.10 4,018,172 -0.24(-2.12%)
Nov 14, 2011 10.41 11.92 10.38 11.34 11,076,533 +0.78(+7.39%)
Nov 11, 2011 10.33 10.61 10.13 10.56 2,463,322 +0.40(+3.94%)
Nov 10, 2011 10.85 10.96 10.02 10.16 3,468,353 -0.35(-3.33%)
Nov 09, 2011 10.37 10.91 10.30 10.51 3,665,501 -0.40(-3.67%)
Nov 08, 2011 10.54 11.00 10.08 10.91 3,488,359 +0.41(+3.90%)
Nov 07, 2011 11.30 11.99 10.46 10.50 4,985,713 -0.95(-8.30%)
Nov 04, 2011 11.10 11.56 11.10 11.45 2,630,075 +0.08(+0.70%)
Nov 03, 2011 11.94 12.00 11.22 11.37 4,796,431 -0.36(-3.07%)
Nov 02, 2011 11.84 11.84 11.33 11.73 3,832,664 +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.