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

Cheniere Energy (NY: LNG )

205.67 +4.18 (+2.07%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
Jun 30, 2003 1.054 1.120 1.052 1.093 193,924 +0.00(+0.22%)
Jun 27, 2003 1.127 1.139 1.086 1.091 111,403 -0.00(-0.22%)
Jun 26, 2003 1.079 1.120 1.047 1.093 211,254 +0.03(+2.97%)
Jun 25, 2003 1.054 1.079 1.042 1.062 144,412 +0.02(+1.62%)
Jun 24, 2003 1.047 1.079 1.035 1.045 296,250 -0.01(-0.69%)
Jun 23, 2003 1.120 1.151 1.045 1.052 347,207 -0.07(-6.06%)
Jun 20, 2003 1.127 1.212 1.018 1.120 1,166,642 +0.02(+1.54%)
Jun 19, 2003 1.006 1.112 0.9937 1.103 946,311 +0.13(+13.75%)
Jun 18, 2003 0.9404 0.9694 0.8725 0.9694 630,461 +0.02(+2.04%)
Jun 17, 2003 0.9573 0.9646 0.9355 0.9501 153,489 -0.01(-0.76%)
Jun 16, 2003 1.037 1.037 0.9258 0.9573 324,927 -0.01(-1.25%)
Jun 13, 2003 1.066 1.066 0.8943 0.9694 939,915 -0.12(-11.31%)
Jun 12, 2003 1.270 1.333 1.066 1.093 1,624,016 -0.14(-11.57%)
Jun 11, 2003 0.9816 1.333 0.9816 1.236 2,254,890 +0.26(+26.55%)
Jun 10, 2003 0.9258 0.9816 0.8992 0.9767 634,587 +0.08(+9.51%)
Jun 09, 2003 0.8313 0.9694 0.8289 0.8919 259,735 +0.08(+10.51%)
Jun 06, 2003 0.7707 0.8119 0.7586 0.8071 164,629 +0.05(+6.05%)
Jun 05, 2003 0.7707 0.7756 0.7562 0.7610 81,902 -0.01(-1.26%)
Jun 04, 2003 0.7465 0.7756 0.7465 0.7707 215,792 +0.04(+6.00%)
Jun 03, 2003 0.6907 0.7634 0.6907 0.7271 841,303 +0.04(+6.38%)
Jun 02, 2003 0.6665 0.6907 0.6544 0.6835 75,300 +0.03(+4.44%)
May 30, 2003 0.6326 0.6544 0.6083 0.6544 82,727 +0.01(+1.89%)
May 29, 2003 0.6301 0.6544 0.6277 0.6423 46,005 +0.00(+0.76%)
May 28, 2003 0.6423 0.6665 0.6204 0.6374 116,148 -0.02(-2.59%)
May 27, 2003 0.7028 0.7125 0.6544 0.6544 67,667 -0.03(-4.26%)
May 23, 2003 0.6932 0.6932 0.6810 0.6835 44,561 -0.02(-2.42%)
May 22, 2003 0.6907 0.7028 0.6665 0.7004 69,730 +0.04(+5.47%)
May 21, 2003 0.6835 0.7101 0.6204 0.6641 256,021 -0.00(-0.36%)
May 20, 2003 0.6301 0.7150 0.6301 0.6665 407,654 +0.05(+8.70%)
May 19, 2003 0.5889 0.6132 0.5817 0.6132 111,403 +0.04(+6.30%)
May 16, 2003 0.5599 0.5938 0.5453 0.5768 280,571 +0.03(+4.85%)
May 15, 2003 0.5380 0.5574 0.5356 0.5502 166,280 +0.01(+2.25%)
May 14, 2003 0.5356 0.5380 0.5211 0.5380 8,045 +0.00(+0.91%)
May 13, 2003 0.5211 0.5380 0.5114 0.5332 55,495 +0.00(+0.46%)
May 12, 2003 0.5380 0.5453 0.4847 0.5308 150,601 +0.03(+6.83%)
May 09, 2003 0.4653 0.5283 0.4605 0.4968 177,007 +0.04(+9.04%)
May 08, 2003 0.4605 0.4605 0.4556 0.4556 11,140 +0.00(+0.00%)
May 07, 2003 0.4387 0.4556 0.3999 0.4556 28,263 +0.02(+3.87%)
May 06, 2003 0.4605 0.4605 0.4363 0.4387 34,658 -0.01(-3.21%)
May 05, 2003 0.4363 0.4653 0.4363 0.4532 180,927 +0.02(+3.89%)
May 02, 2003 0.4314 0.4484 0.4314 0.4363 8,458 +0.01(+1.69%)
May 01, 2003 0.4484 0.4484 0.4290 0.4290 28,676 -0.02(-4.84%)
Apr 30, 2003 0.4605 0.4605 0.4387 0.4508 81,902 -0.00(-1.06%)
Apr 29, 2003 0.4605 0.4605 0.4532 0.4556 47,243 +0.00(+0.00%)
Apr 28, 2003 0.4459 0.4605 0.4459 0.4556 84,584 +0.02(+3.87%)
Apr 25, 2003 0.4266 0.4411 0.4266 0.4387 61,684 +0.01(+2.84%)
Apr 24, 2003 0.4290 0.4363 0.4266 0.4266 19,392 -0.02(-3.83%)
Apr 23, 2003 0.4338 0.4435 0.4338 0.4435 57,352 -0.00(-1.08%)
Apr 22, 2003 0.4363 0.4484 0.4363 0.4484 40,641 +0.00(+0.00%)
Apr 21, 2003 0.4726 0.4726 0.4363 0.4484 23,312 -0.02(-4.64%)
Apr 17, 2003 0.4241 0.4702 0.4241 0.4702 391,356 +0.03(+7.78%)
Apr 16, 2003 0.4120 0.4484 0.4120 0.4363 183,609 +0.01(+2.86%)
Apr 15, 2003 0.3538 0.4241 0.3538 0.4241 199,288 +0.06(+16.67%)
Apr 14, 2003 0.3514 0.3635 0.3514 0.3635 24,137 +0.01(+3.45%)
Apr 11, 2003 0.3272 0.3660 0.3272 0.3514 187,529 +0.01(+3.57%)
Apr 10, 2003 0.3466 0.3466 0.3030 0.3393 48,687 -0.01(-3.45%)
Apr 09, 2003 0.3514 0.3514 0.3490 0.3514 29,295 +0.00(+0.00%)
Apr 08, 2003 0.3514 0.3538 0.3393 0.3514 67,461 +0.01(+4.32%)
Apr 07, 2003 0.3369 0.3369 0.3369 0.3369 443,551 +0.00(+0.00%)
Apr 04, 2003 0.3369 0.3369 0.3369 0.3369 2,681 +0.00(+0.00%)
Apr 03, 2003 0.3393 0.3393 0.3272 0.3369 27,644 -0.01(-4.14%)
Apr 02, 2003 0.3635 0.3635 0.3151 0.3514 3,919 +0.01(+3.57%)
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.