Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cheniere Energy (NY: LNG )

157.07 -0.71 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 1.601 1.621 1.601 1.621 198,950 +0.05(+3.17%)
Oct 30, 2003 1.466 1.571 1.466 1.571 281,178 +0.13(+9.00%)
Oct 29, 2003 1.247 1.446 1.234 1.441 235,451 +0.18(+14.46%)
Oct 28, 2003 1.296 1.296 1.284 1.259 615,303 -0.09(-6.48%)
Oct 27, 2003 1.384 1.389 1.271 1.346 279,975 -0.03(-2.53%)
Oct 24, 2003 1.389 1.409 1.371 1.381 171,875 -0.01(-0.72%)
Oct 23, 2003 1.374 1.404 1.349 1.391 133,168 -0.02(-1.24%)
Oct 22, 2003 1.476 1.476 1.384 1.409 197,546 -0.06(-4.40%)
Oct 21, 2003 1.453 1.496 1.426 1.473 489,755 +0.06(+4.05%)
Oct 20, 2003 1.740 1.758 1.351 1.416 630,946 -0.33(-18.86%)
Oct 17, 2003 1.740 1.745 1.720 1.745 274,961 +0.01(+0.58%)
Oct 16, 2003 1.740 1.748 1.725 1.735 66,383 +0.02(+1.16%)
Oct 15, 2003 1.765 1.765 1.703 1.715 236,053 -0.03(-1.99%)
Oct 14, 2003 1.745 1.745 1.745 1.750 510,011 +0.00(+0.29%)
Oct 13, 2003 1.668 1.800 1.668 1.745 401,712 +0.09(+5.58%)
Oct 10, 2003 1.496 1.653 1.478 1.653 590,434 +0.18(+11.99%)
Oct 09, 2003 1.463 1.463 1.463 1.476 62,573 +0.04(+2.96%)
Oct 08, 2003 1.446 1.473 1.434 1.434 66,784 -0.00(-0.35%)
Oct 07, 2003 1.458 1.468 1.439 1.439 91,854 -0.03(-2.20%)
Oct 06, 2003 1.498 1.503 1.458 1.471 150,416 -0.02(-1.34%)
Oct 03, 2003 1.503 1.521 1.483 1.491 119,530 -0.01(-0.83%)
Oct 02, 2003 1.483 1.513 1.483 1.503 147,809 +0.02(+1.34%)
Oct 01, 2003 1.516 1.516 1.516 1.483 133,168 -0.01(-0.83%)
Sep 30, 2003 1.471 1.516 1.463 1.496 181,703 +0.04(+2.56%)
Sep 29, 2003 1.471 1.471 1.446 1.458 54,350 +0.00(+0.17%)
Sep 26, 2003 1.436 1.446 1.426 1.456 154,226 +0.02(+1.39%)
Sep 25, 2003 1.461 1.461 1.426 1.436 146,806 -0.03(-2.37%)
Sep 24, 2003 1.496 1.496 1.458 1.471 317,077 -0.01(-0.67%)
Sep 23, 2003 1.439 1.481 1.439 1.481 176,488 +0.05(+3.48%)
Sep 22, 2003 1.424 1.434 1.421 1.431 98,272 +0.00(+0.35%)
Sep 19, 2003 1.431 1.434 1.424 1.426 108,901 -0.01(-0.52%)
Sep 18, 2003 1.439 1.439 1.431 1.434 239,663 +0.00(+0.17%)
Sep 17, 2003 1.426 1.434 1.426 1.431 75,609 +0.00(+0.35%)
Sep 16, 2003 1.426 1.434 1.424 1.426 137,580 +0.00(+0.00%)
Sep 15, 2003 1.434 1.468 1.421 1.426 72,199 -0.02(-1.38%)
Sep 12, 2003 1.466 1.471 1.436 1.446 104,689 +0.00(+0.00%)
Sep 11, 2003 1.483 1.488 1.446 1.446 212,187 -0.01(-0.51%)
Sep 10, 2003 1.456 1.496 1.451 1.453 524,853 -0.00(-0.17%)
Sep 09, 2003 1.481 1.491 1.456 1.456 650,200 -0.01(-1.02%)
Sep 08, 2003 1.471 1.473 1.421 1.471 117,926 +0.00(+0.34%)
Sep 05, 2003 1.439 1.491 1.424 1.466 144,800 +0.02(+1.38%)
Sep 04, 2003 1.434 1.448 1.409 1.446 108,299 -0.01(-0.85%)
Sep 03, 2003 1.471 1.496 1.436 1.458 134,372 -0.01(-0.85%)
Sep 02, 2003 1.446 1.496 1.416 1.471 74,004 -0.00(-0.34%)
Aug 29, 2003 1.478 1.493 1.458 1.476 91,453 +0.02(+1.37%)
Aug 28, 2003 1.446 1.461 1.421 1.456 93,859 +0.02(+1.39%)
Aug 27, 2003 1.409 1.453 1.404 1.436 130,160 +0.03(+2.49%)
Aug 26, 2003 1.396 1.401 1.376 1.401 103,285 +0.00(+0.36%)
Aug 25, 2003 1.409 1.409 1.374 1.396 86,439 +0.04(+2.75%)
Aug 22, 2003 1.473 1.473 1.346 1.359 221,011 -0.12(-7.94%)
Aug 21, 2003 1.471 1.496 1.434 1.476 194,137 +0.03(+2.07%)
Aug 20, 2003 1.458 1.458 1.346 1.446 285,189 -0.01(-0.85%)
Aug 19, 2003 1.496 1.546 1.443 1.458 231,240 -0.04(-2.99%)
Aug 18, 2003 1.434 1.533 1.396 1.503 747,068 +0.10(+6.91%)
Aug 15, 2003 1.396 1.406 1.371 1.406 51,141 +0.02(+1.62%)
Aug 14, 2003 1.346 1.406 1.316 1.384 124,143 +0.03(+2.02%)
Aug 13, 2003 1.334 1.359 1.319 1.356 411,539 +0.01(+0.74%)
Aug 12, 2003 1.384 1.411 1.319 1.346 218,204 -0.01(-0.92%)
Aug 11, 2003 1.296 1.424 1.286 1.359 333,322 +0.07(+5.83%)
Aug 08, 2003 1.219 1.309 1.214 1.284 502,992 +0.08(+6.85%)
Aug 07, 2003 1.097 1.202 1.094 1.202 274,760 +0.11(+9.79%)
Aug 06, 2003 1.109 1.109 1.075 1.094 32,690 -0.00(-0.23%)
Aug 05, 2003 1.097 1.112 1.079 1.097 114,717 +0.00(+0.00%)
Aug 04, 2003 1.114 1.137 1.097 1.097 76,010 -0.02(-1.57%)
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.