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

Cheniere Energy (NY: LNG )

157.07 -0.71 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2009 2.832 2.932 2.772 2.932 419,244 +0.09(+3.16%)
Jun 29, 2009 3.002 3.131 2.822 2.842 314,370 -0.15(-5.00%)
Jun 26, 2009 3.052 3.052 2.812 2.992 1,336,434 +0.05(+1.69%)
Jun 25, 2009 2.802 2.952 2.762 2.942 225,470 +0.18(+6.50%)
Jun 24, 2009 2.712 2.822 2.712 2.762 126,015 +0.06(+2.21%)
Jun 23, 2009 2.792 2.862 2.693 2.703 207,021 -0.07(-2.52%)
Jun 22, 2009 2.882 2.892 2.742 2.772 299,207 -0.10(-3.47%)
Jun 19, 2009 2.782 2.922 2.782 2.872 429,644 +0.03(+1.05%)
Jun 18, 2009 2.972 2.992 2.752 2.842 298,243 -0.14(-4.68%)
Jun 17, 2009 3.261 3.261 2.822 2.982 450,806 -0.16(-5.08%)
Jun 16, 2009 3.550 3.780 3.131 3.141 414,191 -0.49(-13.46%)
Jun 15, 2009 3.789 3.822 3.391 3.630 399,187 -0.15(-3.96%)
Jun 12, 2009 3.869 3.899 3.750 3.780 303,999 -0.14(-3.56%)
Jun 11, 2009 3.889 4.009 3.859 3.919 194,851 +0.05(+1.29%)
Jun 10, 2009 4.039 4.049 3.849 3.869 220,033 -0.07(-1.77%)
Jun 09, 2009 3.999 4.019 3.919 3.939 455,791 -0.03(-0.75%)
Jun 08, 2009 4.019 4.079 3.909 3.969 505,233 -0.04(-1.00%)
Jun 05, 2009 4.006 4.139 3.979 4.009 182,307 -0.08(-1.95%)
Jun 04, 2009 3.999 4.139 3.789 4.089 501,597 +0.09(+2.24%)
Jun 03, 2009 4.029 4.089 3.849 3.999 244,102 -0.09(-2.20%)
Jun 02, 2009 4.228 4.248 3.939 4.089 366,158 -0.16(-3.76%)
Jun 01, 2009 4.228 4.368 4.139 4.248 320,735 +0.11(+2.65%)
May 29, 2009 4.228 4.268 4.039 4.139 1,494,228 -0.03(-0.72%)
May 28, 2009 4.029 4.228 3.849 4.168 1,069,119 +0.36(+9.42%)
May 27, 2009 3.780 3.919 3.780 3.809 197,615 +0.01(+0.26%)
May 26, 2009 3.929 3.979 3.760 3.799 258,243 -0.03(-0.78%)
May 22, 2009 3.869 3.969 3.740 3.829 195,384 +0.00(+0.00%)
May 21, 2009 3.760 3.849 3.640 3.829 164,723 +0.02(+0.52%)
May 20, 2009 4.109 4.109 3.789 3.809 315,078 -0.26(-6.37%)
May 19, 2009 4.328 4.328 3.999 4.069 291,647 -0.16(-3.77%)
May 18, 2009 3.959 4.228 3.869 4.228 287,899 +0.27(+6.80%)
May 15, 2009 4.029 4.089 3.789 3.959 364,095 -0.04(-1.00%)
May 14, 2009 3.889 3.999 3.770 3.999 269,146 +0.14(+3.62%)
May 13, 2009 3.700 3.999 3.600 3.859 350,125 +0.17(+4.59%)
May 12, 2009 4.129 4.129 3.640 3.690 442,960 -0.31(-7.73%)
May 11, 2009 3.889 4.089 3.889 3.999 252,552 -0.11(-2.67%)
May 08, 2009 4.338 4.388 3.939 4.109 560,762 -0.28(-6.36%)
May 07, 2009 4.288 4.388 4.039 4.388 587,664 +0.22(+5.26%)
May 06, 2009 3.969 4.238 3.969 4.168 407,328 +0.17(+4.24%)
May 05, 2009 4.089 4.089 3.909 3.999 412,098 -0.08(-1.96%)
May 04, 2009 3.899 4.079 3.869 4.079 890,947 +0.21(+5.41%)
May 01, 2009 3.949 4.009 3.869 3.869 251,031 -0.06(-1.52%)
Apr 30, 2009 3.949 4.069 3.809 3.929 424,337 +0.02(+0.51%)
Apr 29, 2009 4.498 4.498 3.839 3.909 964,196 -0.36(-8.45%)
Apr 28, 2009 4.258 4.527 4.228 4.270 109,694 -0.04(-0.88%)
Apr 27, 2009 4.567 4.567 4.228 4.308 259,358 -0.23(-5.05%)
Apr 24, 2009 4.687 4.717 4.388 4.537 437,165 -0.01(-0.22%)
Apr 23, 2009 4.707 4.837 4.507 4.547 176,379 -0.18(-3.80%)
Apr 22, 2009 4.637 4.866 4.637 4.727 234,983 +0.00(+0.00%)
Apr 21, 2009 4.597 5.056 4.498 4.727 303,842 +0.08(+1.72%)
Apr 20, 2009 4.787 4.866 4.527 4.647 428,531 -0.28(-5.67%)
Apr 17, 2009 4.956 5.036 4.817 4.926 314,321 -0.03(-0.60%)
Apr 16, 2009 5.126 5.126 4.637 4.956 631,054 -0.11(-2.17%)
Apr 15, 2009 4.886 5.066 4.747 5.066 305,504 +0.18(+3.67%)
Apr 14, 2009 4.936 5.225 4.807 4.886 330,403 -0.08(-1.61%)
Apr 13, 2009 5.106 5.255 4.817 4.966 450,309 -0.21(-4.05%)
Apr 09, 2009 5.006 5.425 4.777 5.176 1,169,310 +0.20(+4.01%)
Apr 08, 2009 4.866 4.976 4.697 4.976 388,919 +0.17(+3.53%)
Apr 07, 2009 4.757 4.976 4.498 4.807 480,615 -0.03(-0.62%)
Apr 06, 2009 4.857 4.936 4.727 4.837 414,956 -0.11(-2.22%)
Apr 03, 2009 4.827 4.946 4.647 4.946 570,010 +0.09(+1.85%)
Apr 02, 2009 4.747 4.876 4.597 4.857 805,077 +0.15(+3.18%)
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.