Indicators

Cheniere Energy (NY: LNG )

160.16 +2.22 (+1.41%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	44.53	44.53	42.71	44.23	2,716,921	+0.07(+0.16%)
May 28, 2020	44.55	45.42	43.84	44.16	1,671,817	-0.75(-1.67%)
May 27, 2020	46.50	46.50	43.42	44.91	2,043,726	-0.96(-2.09%)
May 26, 2020	46.87	46.97	45.16	45.86	1,899,714	+0.13(+0.28%)
May 22, 2020	44.24	45.73	43.89	45.73	1,377,714	+1.17(+2.62%)
May 21, 2020	45.26	45.53	43.84	44.57	1,891,453	-1.07(-2.34%)
May 20, 2020	45.12	46.06	44.02	45.63	2,945,993	+2.62(+6.10%)
May 19, 2020	43.37	43.92	42.71	43.01	1,288,948	-0.37(-0.85%)
May 18, 2020	42.68	43.76	42.39	43.38	1,760,549	+2.22(+5.40%)
May 15, 2020	40.80	42.10	40.12	41.16	1,978,978	-0.51(-1.22%)
May 14, 2020	39.74	42.18	39.42	41.66	1,827,154	+1.37(+3.39%)
May 13, 2020	43.51	44.02	39.40	40.30	2,387,630	-3.29(-7.55%)
May 12, 2020	44.44	44.67	43.41	43.59	2,215,120	-0.74(-1.66%)
May 11, 2020	44.08	44.62	43.35	44.33	1,765,744	-0.05(-0.11%)
May 08, 2020	43.97	44.93	43.92	44.38	2,164,692	+1.29(+2.99%)
May 07, 2020	43.44	43.98	42.73	43.09	2,906,148	+0.71(+1.67%)
May 06, 2020	42.31	42.66	41.73	42.38	2,480,746	+0.37(+0.88%)
May 05, 2020	44.45	44.69	41.73	42.01	2,217,816	-1.15(-2.66%)
May 04, 2020	42.51	44.11	41.99	43.16	4,044,181	+0.03(+0.07%)

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.