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

Cheniere Energy (NY: LNG )

157.78 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2003 1.471 1.516 1.463 1.496 181,703 +0.04(+2.56%)
Sep 29, 2003 1.471 1.471 1.446 1.458 54,350 +0.00(+0.17%)
Sep 26, 2003 1.436 1.446 1.426 1.456 154,226 +0.02(+1.39%)
Sep 25, 2003 1.461 1.461 1.426 1.436 146,806 -0.03(-2.37%)
Sep 24, 2003 1.496 1.496 1.458 1.471 317,077 -0.01(-0.67%)
Sep 23, 2003 1.439 1.481 1.439 1.481 176,488 +0.05(+3.48%)
Sep 22, 2003 1.424 1.434 1.421 1.431 98,272 +0.00(+0.35%)
Sep 19, 2003 1.431 1.434 1.424 1.426 108,901 -0.01(-0.52%)
Sep 18, 2003 1.439 1.439 1.431 1.434 239,663 +0.00(+0.17%)
Sep 17, 2003 1.426 1.434 1.426 1.431 75,609 +0.00(+0.35%)
Sep 16, 2003 1.426 1.434 1.424 1.426 137,580 +0.00(+0.00%)
Sep 15, 2003 1.434 1.468 1.421 1.426 72,199 -0.02(-1.38%)
Sep 12, 2003 1.466 1.471 1.436 1.446 104,689 +0.00(+0.00%)
Sep 11, 2003 1.483 1.488 1.446 1.446 212,187 -0.01(-0.51%)
Sep 10, 2003 1.456 1.496 1.451 1.453 524,853 -0.00(-0.17%)
Sep 09, 2003 1.481 1.491 1.456 1.456 650,200 -0.01(-1.02%)
Sep 08, 2003 1.471 1.473 1.421 1.471 117,926 +0.00(+0.34%)
Sep 05, 2003 1.439 1.491 1.424 1.466 144,800 +0.02(+1.38%)
Sep 04, 2003 1.434 1.448 1.409 1.446 108,299 -0.01(-0.85%)
Sep 03, 2003 1.471 1.496 1.436 1.458 134,372 -0.01(-0.85%)
Sep 02, 2003 1.446 1.496 1.416 1.471 74,004 -0.00(-0.34%)
Aug 29, 2003 1.478 1.493 1.458 1.476 91,453 +0.02(+1.37%)
Aug 28, 2003 1.446 1.461 1.421 1.456 93,859 +0.02(+1.39%)
Aug 27, 2003 1.409 1.453 1.404 1.436 130,160 +0.03(+2.49%)
Aug 26, 2003 1.396 1.401 1.376 1.401 103,285 +0.00(+0.36%)
Aug 25, 2003 1.409 1.409 1.374 1.396 86,439 +0.04(+2.75%)
Aug 22, 2003 1.473 1.473 1.346 1.359 221,011 -0.12(-7.94%)
Aug 21, 2003 1.471 1.496 1.434 1.476 194,137 +0.03(+2.07%)
Aug 20, 2003 1.458 1.458 1.346 1.446 285,189 -0.01(-0.85%)
Aug 19, 2003 1.496 1.546 1.443 1.458 231,240 -0.04(-2.99%)
Aug 18, 2003 1.434 1.533 1.396 1.503 747,068 +0.10(+6.91%)
Aug 15, 2003 1.396 1.406 1.371 1.406 51,141 +0.02(+1.62%)
Aug 14, 2003 1.346 1.406 1.316 1.384 124,143 +0.03(+2.02%)
Aug 13, 2003 1.334 1.359 1.319 1.356 411,539 +0.01(+0.74%)
Aug 12, 2003 1.384 1.411 1.319 1.346 218,204 -0.01(-0.92%)
Aug 11, 2003 1.296 1.424 1.286 1.359 333,322 +0.07(+5.83%)
Aug 08, 2003 1.219 1.309 1.214 1.284 502,992 +0.08(+6.85%)
Aug 07, 2003 1.097 1.202 1.094 1.202 274,760 +0.11(+9.79%)
Aug 06, 2003 1.109 1.109 1.075 1.094 32,690 -0.00(-0.23%)
Aug 05, 2003 1.097 1.112 1.079 1.097 114,717 +0.00(+0.00%)
Aug 04, 2003 1.114 1.137 1.097 1.097 76,010 -0.02(-1.57%)
Aug 01, 2003 1.152 1.159 1.112 1.114 51,743 -0.04(-3.25%)
Jul 31, 2003 1.159 1.174 1.149 1.152 78,818 +0.00(+0.00%)
Jul 30, 2003 1.162 1.177 1.149 1.152 95,063 -0.02(-1.70%)
Jul 29, 2003 1.172 1.172 1.137 1.172 67,787 +0.00(+0.00%)
Jul 28, 2003 1.142 1.172 1.137 1.172 82,027 +0.02(+1.51%)
Jul 25, 2003 1.104 1.159 1.097 1.154 201,758 +0.05(+4.28%)
Jul 24, 2003 1.097 1.109 1.094 1.107 132,366 +0.01(+1.37%)
Jul 23, 2003 1.094 1.109 1.092 1.092 150,015 -0.00(-0.45%)
Jul 22, 2003 1.107 1.109 1.084 1.097 69,191 -0.01(-0.90%)
Jul 21, 2003 1.099 1.107 1.075 1.107 153,625 +0.00(+0.00%)
Jul 18, 2003 1.109 1.119 1.097 1.107 128,154 -0.00(-0.22%)
Jul 17, 2003 1.114 1.119 1.097 1.109 65,782 +0.01(+1.14%)
Jul 16, 2003 1.112 1.117 1.087 1.097 109,503 -0.01(-1.35%)
Jul 15, 2003 1.097 1.129 1.087 1.112 191,530 +0.01(+0.68%)
Jul 14, 2003 1.142 1.142 1.077 1.104 157,034 -0.03(-3.06%)
Jul 11, 2003 1.142 1.159 1.134 1.139 118,528 +0.02(+1.56%)
Jul 10, 2003 1.117 1.209 1.117 1.122 490,558 +0.01(+1.12%)
Jul 09, 2003 1.072 1.109 1.050 1.109 207,975 +0.04(+3.49%)
Jul 08, 2003 1.052 1.087 1.050 1.072 224,421 +0.00(+0.23%)
Jul 07, 2003 1.134 1.147 1.035 1.070 364,609 -0.09(-7.74%)
Jul 03, 2003 1.172 1.172 1.137 1.159 41,916 +0.00(+0.22%)
Jul 02, 2003 1.172 1.172 1.127 1.157 256,710 -0.01(-0.85%)
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.