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

Cheniere Energy (NY: LNG )

157.13 +0.82 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 28, 2010 2.822 2.972 2.722 2.822 593,273 -0.13(-4.39%)
May 27, 2010 2.812 2.952 2.792 2.952 476,468 +0.23(+8.43%)
May 26, 2010 2.722 2.872 2.653 2.722 2,044 +0.01(+0.37%)
May 25, 2010 2.493 2.842 2.274 2.712 1,293 +0.17(+6.67%)
May 24, 2010 2.593 2.792 2.543 2.543 527,514 -0.05(-1.92%)
May 21, 2010 2.683 2.762 2.503 2.593 713,745 -0.09(-3.35%)
May 20, 2010 2.543 2.742 2.513 2.683 975,559 -0.12(-4.27%)
May 19, 2010 3.101 3.101 2.693 2.802 1,834,328 -0.35(-11.08%)
May 18, 2010 3.361 3.740 3.121 3.151 496,620 -0.20(-5.95%)
May 17, 2010 3.440 3.440 3.111 3.351 462,944 -0.01(-0.30%)
May 14, 2010 3.361 3.570 3.321 3.361 430,349 -0.20(-5.60%)
May 13, 2010 3.570 3.780 3.490 3.560 698,987 +0.02(+0.56%)
May 12, 2010 3.680 3.740 3.490 3.540 482,563 -0.06(-1.66%)
May 11, 2010 3.630 3.710 3.560 3.600 100 -0.11(-2.96%)
May 10, 2010 3.490 3.710 3.426 3.710 1,043,066 +0.36(+10.71%)
May 07, 2010 3.540 3.540 2.832 3.351 1,382,431 +0.07(+2.13%)
May 06, 2010 3.281 3.809 3.091 3.281 200 -0.50(-13.19%)
May 05, 2010 3.909 3.969 3.751 3.780 651,021 -0.17(-4.29%)
May 04, 2010 4.158 4.168 3.829 3.949 1,339,320 -0.34(-7.91%)
May 03, 2010 4.248 4.328 4.139 4.288 456,223 +0.15(+3.61%)
Apr 30, 2010 4.418 4.517 4.119 4.139 768,525 -0.29(-6.53%)
Apr 29, 2010 4.428 4.886 4.368 4.428 1,417,576 +0.04(+0.91%)
Apr 28, 2010 4.168 4.488 4.059 4.388 932,764 +0.25(+6.02%)
Apr 27, 2010 4.438 4.478 4.139 4.139 10,829 -0.30(-6.74%)
Apr 26, 2010 4.857 4.946 4.438 4.438 895,775 -0.42(-8.62%)
Apr 23, 2010 4.986 5.136 4.737 4.857 1,335,480 +0.01(+0.21%)
Apr 22, 2010 4.627 4.876 4.398 4.847 826,368 +0.31(+6.81%)
Apr 21, 2010 4.428 4.617 4.388 4.537 665,150 +0.11(+2.48%)
Apr 20, 2010 4.517 4.637 4.268 4.428 212 -0.06(-1.33%)
Apr 19, 2010 4.857 4.896 4.458 4.488 1,273,068 -0.47(-9.46%)
Apr 16, 2010 5.126 5.146 4.747 4.956 1,132,366 -0.17(-3.31%)
Apr 15, 2010 5.275 5.385 5.086 5.126 938,810 -0.06(-1.15%)
Apr 14, 2010 4.936 5.385 4.837 5.186 1,923,138 +0.33(+6.78%)
Apr 13, 2010 4.737 5.036 4.697 4.857 820,241 +0.07(+1.46%)
Apr 12, 2010 5.086 5.106 4.647 4.787 1,142,850 -0.24(-4.76%)
Apr 09, 2010 4.906 5.086 4.838 5.026 1,286,953 +0.20(+4.13%)
Apr 08, 2010 4.797 5.156 4.418 4.827 2,598,936 -0.05(-1.02%)
Apr 07, 2010 4.777 5.156 4.647 4.876 4,034,423 +0.18(+3.76%)
Apr 06, 2010 3.909 4.817 3.849 4.700 4,049,672 +0.74(+18.71%)
Apr 05, 2010 3.730 4.079 3.670 3.959 2,274,518 +0.42(+11.83%)
Apr 01, 2010 3.231 3.540 3.540 3.540 3,793,201 +0.46(+14.89%)
Mar 31, 2010 3.091 3.111 3.042 3.081 358,178 +0.01(+0.32%)
Mar 30, 2010 3.042 3.081 3.042 3.071 130,146 +0.01(+0.33%)
Mar 29, 2010 3.091 3.101 3.042 3.062 132,184 +0.03(+0.99%)
Mar 26, 2010 2.972 3.111 2.942 3.032 196,033 +0.07(+2.36%)
Mar 25, 2010 3.042 3.062 2.792 2.962 500,868 -0.07(-2.30%)
Mar 24, 2010 3.032 3.111 2.982 3.032 255,200 -0.05(-1.62%)
Mar 23, 2010 3.101 3.131 3.012 3.081 235,113 -0.02(-0.64%)
Mar 22, 2010 3.062 3.241 3.042 3.101 294,718 -0.03(-0.96%)
Mar 19, 2010 3.281 3.311 3.091 3.131 377,070 -0.15(-4.56%)
Mar 18, 2010 3.231 3.321 3.231 3.281 257,977 +0.04(+1.23%)
Mar 17, 2010 3.231 3.311 3.231 3.241 119,108 +0.03(+0.93%)
Mar 16, 2010 3.281 3.332 3.201 3.211 400,672 -0.07(-2.13%)
Mar 15, 2010 3.311 3.341 3.271 3.281 295,042 -0.10(-2.95%)
Mar 12, 2010 3.341 3.430 3.311 3.381 525,257 +0.07(+2.11%)
Mar 11, 2010 3.291 3.321 3.191 3.311 408,695 -0.02(-0.60%)
Mar 10, 2010 3.341 3.401 3.201 3.331 276,625 +0.01(+0.30%)
Mar 09, 2010 3.231 3.331 3.191 3.321 220,361 +0.04(+1.22%)
Mar 08, 2010 3.331 3.331 3.229 3.281 239,059 -0.04(-1.20%)
Mar 05, 2010 3.161 3.351 3.141 3.321 263,850 +0.11(+3.42%)
Mar 04, 2010 3.301 3.321 3.161 3.211 345,398 -0.09(-2.72%)
Mar 03, 2010 3.291 3.440 3.251 3.301 474,215 +0.02(+0.61%)
Mar 02, 2010 3.241 3.391 3.191 3.281 582,624 +0.05(+1.54%)
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.