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

Cheniere Energy (NY: LNG )

157.82 -3.88 (-2.40%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Sep 30, 2008 2.370 2.430 2.100 2.250 564,924 +0.12(+5.63%)
Sep 29, 2008 2.470 2.490 2.070 2.130 762,357 -0.38(-15.14%)
Sep 26, 2008 2.590 2.590 2.310 2.510 0 -0.06(-2.33%)
Sep 25, 2008 2.600 2.800 2.540 2.570 396,367 -0.03(-1.15%)
Sep 24, 2008 2.640 2.700 2.550 2.600 474,452 +0.01(+0.39%)
Sep 23, 2008 2.650 2.760 2.590 2.590 543,983 -0.08(-3.00%)
Sep 22, 2008 2.830 2.900 2.650 2.670 909,300 -0.13(-4.64%)
Sep 19, 2008 3.020 3.030 2.650 2.800 0 -0.25(-8.20%)
Sep 18, 2008 2.730 3.050 2.550 3.050 1,161,848 +0.35(+12.96%)
Sep 17, 2008 2.880 3.070 2.650 2.700 674,256 -0.40(-12.90%)
Sep 16, 2008 2.540 3.100 2.510 3.100 504,799 +0.40(+14.81%)
Sep 15, 2008 2.810 2.870 2.610 2.700 582,908 -0.17(-5.92%)
Sep 12, 2008 2.740 2.950 2.680 2.870 532,407 +0.10(+3.61%)
Sep 11, 2008 2.720 2.770 2.542 2.770 566,407 +0.18(+6.95%)
Sep 10, 2008 2.610 2.660 2.450 2.590 712,585 +0.05(+1.97%)
Sep 09, 2008 2.980 2.980 2.540 2.540 1,137,960 -0.44(-14.77%)
Sep 08, 2008 2.930 3.090 2.660 2.980 1,102,065 -0.13(-4.18%)
Sep 05, 2008 2.860 3.157 2.550 3.110 0 +0.31(+11.07%)
Sep 04, 2008 3.140 3.140 2.800 2.800 1,338,767 -0.30(-9.68%)
Sep 03, 2008 3.530 3.530 3.030 3.100 1,369,725 -0.39(-11.17%)
Sep 02, 2008 3.690 3.690 3.270 3.490 880,095 -0.27(-7.18%)
Aug 29, 2008 3.720 3.760 3.380 3.760 0 +0.02(+0.53%)
Aug 28, 2008 3.720 3.740 3.310 3.740 686,131 +0.08(+2.19%)
Aug 27, 2008 3.580 4.200 3.530 3.660 915,971 +0.15(+4.27%)
Aug 26, 2008 3.480 3.780 3.170 3.510 1,701,934 +0.03(+0.86%)
Aug 25, 2008 3.650 3.730 3.310 3.480 1,003,819 -0.31(-8.18%)
Aug 22, 2008 3.970 4.110 3.560 3.790 707,760 -0.18(-4.53%)
Aug 21, 2008 4.300 4.450 3.900 3.970 920,730 -0.32(-7.46%)
Aug 20, 2008 4.730 4.730 4.050 4.290 1,183,562 -0.11(-2.50%)
Aug 19, 2008 5.030 5.100 4.070 4.400 1,528,225 -0.58(-11.65%)
Aug 18, 2008 5.280 5.850 4.660 4.980 2,242,580 +0.09(+1.84%)
Aug 15, 2008 4.400 4.890 4.300 4.890 0 +0.42(+9.40%)
Aug 14, 2008 4.500 4.800 4.220 4.470 1,136,887 -0.02(-0.45%)
Aug 13, 2008 3.750 4.510 3.750 4.490 1,479,105 +0.70(+18.47%)
Aug 12, 2008 4.320 4.490 3.660 3.790 2,096,634 -0.61(-13.86%)
Aug 11, 2008 2.850 4.600 2.850 4.400 3,393,332 +1.50(+51.72%)
Aug 08, 2008 2.980 2.990 2.840 2.900 601,500 +0.09(+3.20%)
Aug 07, 2008 2.850 3.080 2.800 2.810 782,014 -0.12(-4.10%)
Aug 06, 2008 2.920 3.000 2.850 2.930 691,941 +0.06(+2.09%)
Aug 05, 2008 2.990 3.000 2.800 2.870 1,006,828 +0.04(+1.41%)
Aug 04, 2008 3.040 3.040 2.830 2.830 1,010,752 -0.14(-4.71%)
Aug 01, 2008 3.050 3.050 2.880 2.970 545,269 -0.06(-1.98%)
Jul 31, 2008 2.980 3.030 2.800 3.030 444,140 +0.11(+3.77%)
Jul 30, 2008 3.100 3.220 2.810 2.920 960,323 -0.14(-4.58%)
Jul 29, 2008 3.060 3.130 2.910 3.060 482,263 +0.12(+4.08%)
Jul 28, 2008 2.950 3.090 2.850 2.940 273,986 -0.02(-0.68%)
Jul 25, 2008 3.030 3.100 2.700 2.960 755,843 -0.08(-2.63%)
Jul 24, 2008 3.290 3.510 2.890 3.040 824,593 -0.17(-5.30%)
Jul 23, 2008 3.140 3.300 3.100 3.210 804,330 -0.03(-0.93%)
Jul 22, 2008 3.380 3.380 2.950 3.240 1,103,748 -0.10(-2.99%)
Jul 21, 2008 3.320 3.370 3.060 3.340 760,801 +0.07(+2.14%)
Jul 18, 2008 3.390 3.430 3.020 3.270 621,046 +0.08(+2.51%)
Jul 17, 2008 3.410 3.550 3.180 3.190 1,083,783 -0.16(-4.78%)
Jul 16, 2008 3.270 3.350 3.020 3.350 803,998 +0.03(+0.90%)
Jul 15, 2008 3.400 3.580 3.100 3.320 869,209 -0.08(-2.35%)
Jul 14, 2008 3.400 3.700 3.180 3.400 1,238,705 +0.00(+0.00%)
Jul 11, 2008 2.610 3.600 2.470 3.400 1,773,035 +0.72(+26.87%)
Jul 10, 2008 3.130 3.190 2.520 2.680 1,569,467 -0.45(-14.38%)
Jul 09, 2008 3.230 3.480 3.080 3.130 719,008 -0.20(-6.01%)
Jul 08, 2008 3.450 3.490 3.100 3.330 1,134,289 -0.14(-4.03%)
Jul 07, 2008 3.740 3.980 3.390 3.470 799,932 -0.21(-5.71%)
Jul 04, 2008 3.570 3.700 3.400 3.680 593,149 +0.00(+0.00%)
Jul 03, 2008 3.570 3.700 3.400 3.680 593,149 +0.02(+0.55%)
Jul 02, 2008 4.280 4.280 3.410 3.660 1,746,106 -0.44(-10.73%)
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.