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

Cheniere Energy (NY: LNG )

159.14 -0.22 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Nov 01, 2010 3.360 3.590 3.120 3.180 813,692 -0.10(-3.05%)
Oct 29, 2010 3.220 3.360 3.200 3.280 694,455 +0.07(+2.18%)
Oct 28, 2010 3.540 3.590 3.190 3.210 973,599 -0.30(-8.55%)
Oct 27, 2010 3.620 3.900 3.240 3.510 2,423,139 +0.47(+15.46%)
Oct 25, 2010 2.980 3.050 2.920 3.040 978,130 +0.11(+3.84%)
Oct 22, 2010 2.900 2.970 2.890 2.928 632,714 +0.06(+2.00%)
Oct 21, 2010 2.820 2.890 2.800 2.870 661,829 +0.06(+2.14%)
Oct 20, 2010 2.740 2.810 2.710 2.810 364,458 +0.09(+3.31%)
Oct 19, 2010 2.770 2.770 2.620 2.720 496,425 -0.07(-2.51%)
Oct 18, 2010 2.910 2.950 2.770 2.790 339,047 -0.09(-3.12%)
Oct 15, 2010 2.900 2.970 2.850 2.880 373,145 +0.01(+0.35%)
Oct 14, 2010 2.860 2.970 2.830 2.870 294,712 -0.03(-1.03%)
Oct 13, 2010 2.980 3.080 2.880 2.900 801,799 -0.06(-2.03%)
Oct 12, 2010 2.860 3.000 2.760 2.960 591,937 +0.10(+3.50%)
Oct 11, 2010 2.800 2.900 2.750 2.860 634,265 +0.07(+2.51%)
Oct 08, 2010 2.790 2.840 2.620 2.790 567,460 +0.14(+5.28%)
Oct 07, 2010 2.680 2.700 2.620 2.650 1,133 -0.01(-0.38%)
Oct 06, 2010 2.680 2.700 2.600 2.660 342,838 -0.02(-0.75%)
Oct 05, 2010 2.680 2.710 2.600 2.680 447,512 +0.05(+1.90%)
Oct 04, 2010 2.640 2.706 2.550 2.630 421,109 -0.02(-0.75%)
Oct 01, 2010 2.650 2.710 2.500 2.650 376,652 +0.14(+5.58%)
Sep 30, 2010 2.550 2.560 2.470 2.510 485,117 -0.02(-0.79%)
Sep 29, 2010 2.520 2.560 2.470 2.530 419,639 -0.01(-0.39%)
Sep 28, 2010 2.550 2.620 2.520 2.540 535 -0.04(-1.55%)
Sep 27, 2010 2.570 2.620 2.490 2.580 454,717 +0.02(+0.78%)
Sep 24, 2010 2.610 2.660 2.540 2.560 419,244 -0.06(-2.29%)
Sep 23, 2010 2.630 2.630 2.510 2.620 2,216 +0.06(+2.34%)
Sep 22, 2010 2.690 2.710 2.530 2.560 429,147 -0.14(-5.19%)
Sep 21, 2010 2.750 2.750 2.660 2.700 243,772 -0.05(-1.82%)
Sep 20, 2010 2.800 2.830 2.670 2.750 646,244 -0.02(-0.72%)
Sep 17, 2010 2.770 2.900 2.730 2.770 385,217 -0.01(-0.36%)
Sep 15, 2010 2.850 2.850 2.750 2.780 345,921 -0.05(-1.77%)
Sep 14, 2010 2.980 2.980 2.800 2.830 628,831 -0.06(-2.08%)
Sep 13, 2010 2.950 3.000 2.800 2.890 1,714,110 +0.23(+8.65%)
Sep 10, 2010 2.560 2.760 2.560 2.660 1,585,046 +0.15(+5.98%)
Sep 09, 2010 2.490 2.530 2.480 2.510 2,200 +0.07(+2.87%)
Sep 08, 2010 2.390 2.450 2.360 2.440 339,621 +0.08(+3.39%)
Sep 07, 2010 2.410 2.420 2.350 2.360 1,804 -0.05(-2.07%)
Sep 03, 2010 2.450 2.490 2.370 2.410 261,757 +0.01(+0.42%)
Sep 02, 2010 2.330 2.490 2.330 2.400 897 -0.07(-2.83%)
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.