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

Cheniere Energy (NY: LNG )

157.78 +1.08 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 5.814 5.934 5.525 5.555 1,816,810 -0.34(-5.75%)
Nov 29, 2010 6.103 6.283 5.734 5.894 2,398,898 -0.29(-4.68%)
Nov 26, 2010 6.183 6.642 6.033 6.183 2,484,303 +0.07(+1.14%)
Nov 24, 2010 6.203 6.113 6.113 6.113 2,184,015 +0.13(+2.17%)
Nov 23, 2010 5.784 6.183 5.575 5.983 4,052,658 +0.25(+4.35%)
Nov 22, 2010 6.303 7.200 5.674 5.734 10,123,330 -0.41(-6.66%)
Nov 19, 2010 4.847 6.392 4.647 6.143 6,536,939 +1.31(+27.01%)
Nov 18, 2010 4.747 4.926 4.747 4.837 909,212 +0.13(+2.75%)
Nov 17, 2010 4.727 4.926 4.667 4.707 961,453 -0.02(-0.42%)
Nov 16, 2010 4.807 4.886 4.448 4.727 1,641,407 +0.32(+7.24%)
Nov 15, 2010 4.438 5.036 4.388 4.408 3,274,822 +0.05(+1.14%)
Nov 12, 2010 4.488 5.036 4.218 4.358 3,141,064 -0.17(-3.74%)
Nov 11, 2010 3.590 4.727 3.590 4.527 4,626,228 +0.95(+26.46%)
Nov 10, 2010 3.630 3.630 3.500 3.580 450,081 -0.01(-0.28%)
Nov 09, 2010 3.640 3.740 3.500 3.590 638,531 +0.02(+0.56%)
Nov 08, 2010 3.630 3.690 3.490 3.570 506,865 -0.12(-3.24%)
Nov 05, 2010 3.750 3.929 3.281 3.690 1,526,299 -0.09(-2.37%)
Nov 04, 2010 3.620 3.889 3.620 3.780 1,743,955 +0.17(+4.70%)
Nov 03, 2010 3.351 3.610 3.311 3.610 1,154,375 +0.28(+8.38%)
Nov 02, 2010 3.211 3.341 3.161 3.331 532,446 +0.16(+5.03%)
Nov 01, 2010 3.351 3.580 3.111 3.171 815,950 -0.10(-3.05%)
Oct 29, 2010 3.211 3.351 3.191 3.271 696,382 +0.07(+2.18%)
Oct 28, 2010 3.530 3.580 3.181 3.201 976,301 -0.30(-8.55%)
Oct 27, 2010 3.610 3.889 3.231 3.500 2,429,865 +0.47(+15.46%)
Oct 25, 2010 2.972 3.042 2.912 3.032 980,845 +0.11(+3.84%)
Oct 22, 2010 2.892 2.962 2.882 2.919 634,470 +0.06(+2.00%)
Oct 21, 2010 2.812 2.882 2.792 2.862 663,666 +0.06(+2.14%)
Oct 20, 2010 2.732 2.802 2.703 2.802 365,469 +0.09(+3.31%)
Oct 19, 2010 2.762 2.762 2.613 2.712 497,803 -0.07(-2.51%)
Oct 18, 2010 2.902 2.942 2.762 2.782 339,988 -0.09(-3.12%)
Oct 15, 2010 2.892 2.962 2.842 2.872 374,180 +0.01(+0.35%)
Oct 14, 2010 2.852 2.962 2.822 2.862 295,530 -0.03(-1.03%)
Oct 13, 2010 2.972 3.071 2.872 2.892 804,024 -0.06(-2.03%)
Oct 12, 2010 2.852 2.992 2.752 2.952 593,580 +0.10(+3.50%)
Oct 11, 2010 2.792 2.892 2.742 2.852 636,025 +0.07(+2.51%)
Oct 08, 2010 2.782 2.832 2.613 2.782 569,035 +0.14(+5.28%)
Oct 07, 2010 2.673 2.693 2.613 2.643 1,136 -0.01(-0.38%)
Oct 06, 2010 2.673 2.693 2.593 2.653 343,789 -0.02(-0.75%)
Oct 05, 2010 2.673 2.703 2.593 2.673 448,754 +0.05(+1.90%)
Oct 04, 2010 2.633 2.699 2.543 2.623 422,278 -0.02(-0.75%)
Oct 01, 2010 2.643 2.703 2.493 2.643 377,697 +0.14(+5.58%)
Sep 30, 2010 2.543 2.553 2.463 2.503 486,463 -0.02(-0.79%)
Sep 29, 2010 2.513 2.553 2.463 2.523 420,803 -0.01(-0.39%)
Sep 28, 2010 2.543 2.613 2.513 2.533 536 -0.04(-1.55%)
Sep 27, 2010 2.563 2.613 2.483 2.573 455,979 +0.02(+0.78%)
Sep 24, 2010 2.603 2.653 2.533 2.553 420,407 -0.06(-2.29%)
Sep 23, 2010 2.623 2.623 2.503 2.613 2,222 +0.06(+2.34%)
Sep 22, 2010 2.683 2.703 2.523 2.553 430,338 -0.14(-5.19%)
Sep 21, 2010 2.742 2.742 2.653 2.693 244,448 -0.05(-1.82%)
Sep 20, 2010 2.792 2.822 2.663 2.742 648,038 -0.02(-0.72%)
Sep 17, 2010 2.762 2.892 2.722 2.762 386,286 -0.01(-0.36%)
Sep 15, 2010 2.842 2.842 2.742 2.772 346,881 -0.05(-1.77%)
Sep 14, 2010 2.972 2.972 2.792 2.822 630,576 -0.06(-2.08%)
Sep 13, 2010 2.942 2.992 2.792 2.882 1,718,868 +0.23(+8.65%)
Sep 10, 2010 2.553 2.752 2.553 2.653 1,589,446 +0.15(+5.98%)
Sep 09, 2010 2.483 2.523 2.473 2.503 2,206 +0.07(+2.87%)
Sep 08, 2010 2.383 2.443 2.353 2.433 340,563 +0.08(+3.39%)
Sep 07, 2010 2.403 2.413 2.343 2.353 1,809 -0.05(-2.07%)
Sep 03, 2010 2.443 2.483 2.363 2.403 262,483 +0.01(+0.42%)
Sep 02, 2010 2.324 2.483 2.324 2.393 899 -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.