Skip to main content

Cheniere Energy (NY: LNG )

180.10 -0.69 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 37.71 37.80 37.47 37.69 252,102 -0.12(-0.31%)
Jan 30, 2006 37.95 38.27 37.60 37.81 963,537 -0.19(-0.51%)
Jan 27, 2006 38.10 38.43 37.66 38.00 220,228 +0.07(+0.18%)
Jan 26, 2006 37.57 38.01 37.32 37.93 301,614 +0.37(+0.98%)
Jan 25, 2006 38.20 38.57 37.21 37.57 497,705 -0.53(-1.40%)
Jan 24, 2006 37.64 38.29 37.53 38.10 534,633 +0.36(+0.95%)
Jan 23, 2006 37.91 38.06 37.36 37.74 251,483 -0.08(-0.21%)
Jan 20, 2006 38.06 38.39 37.70 37.82 608,696 +0.14(+0.36%)
Jan 19, 2006 37.13 37.80 37.10 37.68 755,378 +0.48(+1.30%)
Jan 18, 2006 37.47 37.50 36.76 37.20 426,015 -0.38(-1.01%)
Jan 17, 2006 37.37 37.76 37.08 37.58 403,837 +0.54(+1.47%)
Jan 13, 2006 36.60 37.07 36.41 37.03 418,485 +0.47(+1.27%)
Jan 12, 2006 37.28 37.33 36.41 36.57 463,356 -0.59(-1.59%)
Jan 11, 2006 37.03 37.30 36.88 37.16 410,336 +0.13(+0.34%)
Jan 10, 2006 37.42 37.42 36.43 37.03 438,909 -0.28(-0.75%)
Jan 09, 2006 36.79 37.31 36.46 37.31 494,611 +0.52(+1.42%)
Jan 06, 2006 37.69 37.69 36.55 36.79 454,175 +0.00(+0.00%)
Jan 05, 2006 37.23 37.61 36.68 36.79 764,455 -0.43(-1.15%)
Jan 04, 2006 36.63 37.42 36.29 37.22 966,322 +0.66(+1.80%)
Jan 03, 2006 36.09 36.84 36.09 36.56 874,105 +0.47(+1.32%)
Dec 30, 2005 35.98 36.43 35.67 36.08 382,898 +0.12(+0.32%)
Dec 29, 2005 36.31 36.59 35.92 35.97 266,852 -0.27(-0.75%)
Dec 28, 2005 36.09 36.58 35.87 36.24 240,961 +0.27(+0.75%)
Dec 27, 2005 36.46 36.46 35.76 35.97 474,806 -0.48(-1.33%)
Dec 23, 2005 36.54 36.62 35.92 36.45 357,626 -0.01(-0.03%)
Dec 22, 2005 36.35 36.84 36.28 36.46 243,953 +0.14(+0.37%)
Dec 21, 2005 35.87 36.98 35.78 36.33 634,381 -0.32(-0.87%)
Dec 20, 2005 36.50 36.79 36.37 36.65 370,829 +0.12(+0.32%)
Dec 19, 2005 37.13 37.20 36.50 36.53 849,452 -0.45(-1.21%)
Dec 16, 2005 36.85 37.36 36.84 36.97 1,224,923 -0.39(-1.04%)
Dec 15, 2005 37.37 37.52 36.55 37.36 589,201 -0.21(-0.57%)
Dec 14, 2005 37.32 37.81 37.22 37.58 406,416 +0.35(+0.94%)
Dec 13, 2005 37.37 37.63 37.14 37.23 471,402 -0.05(-0.13%)
Dec 12, 2005 37.80 37.80 36.98 37.28 494,920 +0.29(+0.79%)
Dec 09, 2005 37.13 37.32 36.91 36.98 833,360 -0.34(-0.91%)
Dec 08, 2005 37.32 37.78 36.85 37.32 812,523 +0.04(+0.10%)
Dec 07, 2005 37.95 38.05 37.17 37.28 1,179,639 -0.26(-0.70%)
Dec 06, 2005 40.65 40.65 37.53 37.55 874,414 -0.16(-0.44%)
Dec 05, 2005 38.29 38.66 37.61 37.71 1,065,348 -0.22(-0.59%)
Dec 02, 2005 37.18 38.41 36.74 37.93 4,973,859 +3.18(+9.15%)
Dec 01, 2005 34.74 34.85 33.49 34.75 1,762,755 +0.02(+0.06%)
Nov 30, 2005 35.71 35.85 34.61 34.74 1,604,727 -0.61(-1.73%)
Nov 29, 2005 34.75 35.63 32.48 35.35 1,070,299 +0.45(+1.28%)
Nov 28, 2005 35.09 35.19 34.62 34.90 1,247,204 -0.10(-0.28%)
Nov 25, 2005 35.38 35.76 35.00 35.00 347,207 -0.29(-0.82%)
Nov 23, 2005 34.71 35.38 34.32 35.29 824,592 +0.74(+2.13%)
Nov 22, 2005 34.56 34.57 33.91 34.55 910,414 +0.42(+1.22%)
Nov 21, 2005 34.27 34.51 33.65 34.13 534,737 -0.09(-0.25%)
Nov 18, 2005 34.77 34.77 33.74 34.22 710,919 -0.10(-0.28%)
Nov 17, 2005 34.61 35.00 34.04 34.32 700,088 -0.13(-0.37%)
Nov 16, 2005 34.12 34.44 33.98 34.44 571,046 +0.53(+1.57%)
Nov 15, 2005 33.93 34.71 33.27 33.91 765,280 -0.12(-0.34%)
Nov 14, 2005 34.67 35.49 33.74 34.03 790,862 -0.40(-1.15%)
Nov 11, 2005 34.17 34.50 34.13 34.43 431,379 +0.18(+0.54%)
Nov 10, 2005 35.09 35.09 33.93 34.24 895,664 -1.00(-2.83%)
Nov 09, 2005 35.64 36.26 34.61 35.24 951,881 -0.60(-1.68%)
Nov 08, 2005 36.06 36.55 35.70 35.84 698,025 -0.70(-1.91%)
Nov 07, 2005 36.35 36.98 35.99 36.54 1,885,608 +0.75(+2.09%)
Nov 04, 2005 36.98 36.98 35.34 35.79 726,805 -1.19(-3.22%)
Nov 03, 2005 36.82 36.98 36.51 36.98 994,586 +0.34(+0.93%)
Nov 02, 2005 36.60 36.84 35.81 36.65 633,453 +0.05(+0.13%)
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.