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 (%)
Apr 30, 2004 3.528 3.971 3.518 3.799 472,708 +0.27(+7.78%)
Apr 29, 2004 4.039 4.039 3.445 3.525 1,078,184 -0.56(-13.78%)
Apr 28, 2004 4.363 4.365 4.029 4.089 417,355 -0.28(-6.45%)
Apr 27, 2004 4.430 4.450 4.338 4.370 172,878 -0.10(-2.18%)
Apr 26, 2004 4.413 4.483 4.365 4.468 174,081 +0.05(+1.24%)
Apr 23, 2004 4.438 4.440 4.368 4.413 119,129 -0.01(-0.34%)
Apr 22, 2004 4.463 4.463 4.365 4.428 150,215 -0.05(-1.06%)
Apr 21, 2004 4.438 4.585 4.301 4.475 473,911 +0.02(+0.45%)
Apr 20, 2004 4.662 4.667 4.455 4.455 221,011 -0.13(-2.88%)
Apr 19, 2004 4.600 4.655 4.517 4.587 273,958 -0.02(-0.43%)
Apr 16, 2004 4.475 4.607 4.475 4.607 247,485 +0.14(+3.18%)
Apr 15, 2004 4.413 4.473 4.400 4.465 75,609 +0.02(+0.56%)
Apr 14, 2004 4.425 4.522 4.313 4.440 269,546 -0.01(-0.22%)
Apr 13, 2004 4.615 4.787 4.213 4.450 527,059 -0.22(-4.70%)
Apr 12, 2004 4.343 4.670 4.311 4.670 469,700 +0.38(+8.90%)
Apr 08, 2004 4.233 4.288 4.213 4.288 50,339 +0.05(+1.30%)
Apr 07, 2004 4.228 4.258 4.183 4.233 121,937 +0.00(+0.00%)
Apr 06, 2004 4.308 4.325 4.208 4.233 100,277 -0.07(-1.57%)
Apr 05, 2004 4.276 4.308 4.251 4.301 141,591 +0.01(+0.23%)
Apr 02, 2004 4.301 4.325 4.226 4.291 123,742 -0.01(-0.35%)
Apr 01, 2004 4.328 4.345 4.251 4.306 77,013 -0.02(-0.40%)
Mar 31, 2004 4.340 4.348 4.293 4.323 93,258 -0.01(-0.34%)
Mar 30, 2004 4.301 4.348 4.301 4.338 98,673 +0.06(+1.52%)
Mar 29, 2004 4.375 4.388 4.238 4.273 110,706 -0.09(-2.06%)
Mar 26, 2004 4.218 4.363 4.218 4.363 97,870 +0.12(+2.88%)
Mar 25, 2004 4.238 4.278 4.213 4.241 89,247 +0.03(+0.65%)
Mar 24, 2004 4.301 4.301 4.168 4.213 211,986 -0.10(-2.42%)
Mar 23, 2004 4.363 4.413 4.268 4.318 98,272 +0.00(+0.00%)
Mar 22, 2004 4.413 4.413 4.251 4.318 82,428 -0.11(-2.48%)
Mar 19, 2004 4.512 4.512 4.413 4.428 102,483 -0.06(-1.28%)
Mar 18, 2004 4.450 4.545 4.365 4.485 258,114 +0.05(+1.18%)
Mar 17, 2004 4.178 4.450 4.178 4.433 397,299 +0.28(+6.72%)
Mar 16, 2004 4.201 4.213 4.141 4.153 66,383 -0.04(-0.89%)
Mar 15, 2004 4.114 4.276 4.114 4.191 140,388 +0.10(+2.50%)
Mar 12, 2004 4.059 4.126 4.059 4.089 89,247 +0.05(+1.23%)
Mar 11, 2004 4.064 4.129 4.039 4.039 244,276 -0.10(-2.41%)
Mar 10, 2004 4.238 4.273 4.089 4.139 100,879 -0.11(-2.58%)
Mar 09, 2004 4.251 4.273 4.188 4.248 175,886 -0.00(-0.06%)
Mar 08, 2004 4.178 4.276 4.176 4.251 207,374 +0.06(+1.49%)
Mar 05, 2004 4.094 4.251 4.091 4.188 136,377 +0.09(+2.31%)
Mar 04, 2004 4.089 4.094 3.989 4.094 139,987 +0.04(+1.05%)
Mar 03, 2004 4.114 4.163 4.034 4.051 125,347 -0.05(-1.28%)
Mar 02, 2004 4.171 4.208 4.069 4.104 104,088 -0.07(-1.61%)
Mar 01, 2004 4.201 4.325 4.096 4.171 168,666 -0.01(-0.18%)
Feb 27, 2004 4.039 4.238 4.039 4.178 259,117 +0.15(+3.78%)
Feb 26, 2004 3.839 4.206 3.765 4.026 318,080 +0.20(+5.21%)
Feb 25, 2004 3.812 3.924 3.780 3.827 165,658 +0.03(+0.72%)
Feb 24, 2004 3.864 3.882 3.740 3.799 286,994 -0.13(-3.24%)
Feb 23, 2004 4.238 4.238 3.849 3.927 359,796 -0.30(-7.13%)
Feb 20, 2004 4.238 4.276 4.193 4.228 73,403 +0.02(+0.47%)
Feb 19, 2004 4.355 4.455 4.208 4.208 206,371 -0.10(-2.43%)
Feb 18, 2004 4.166 4.350 4.163 4.313 159,040 +0.12(+2.91%)
Feb 17, 2004 4.121 4.348 4.121 4.191 173,079 +0.07(+1.69%)
Feb 13, 2004 4.313 4.355 4.089 4.121 242,270 -0.23(-5.27%)
Feb 12, 2004 4.338 4.433 4.313 4.350 304,643 +0.02(+0.58%)
Feb 11, 2004 4.283 4.463 4.283 4.325 263,128 +0.04(+1.05%)
Feb 10, 2004 4.238 4.281 3.989 4.281 235,050 -0.01(-0.17%)
Feb 09, 2004 4.438 4.438 4.266 4.288 94,461 -0.08(-1.77%)
Feb 06, 2004 4.463 4.483 4.238 4.365 216,599 -0.13(-2.99%)
Feb 05, 2004 4.099 4.537 4.089 4.500 564,362 +0.40(+9.79%)
Feb 04, 2004 4.151 4.238 4.004 4.099 189,123 -0.00(-0.12%)
Feb 03, 2004 3.740 4.156 3.727 4.104 264,131 +0.36(+9.73%)
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.