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

Cheniere Energy (NY: LNG )

157.13 UNCHANGED
Streaming Delayed 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 (%)
Oct 30, 2009 2.513 2.533 2.234 2.324 779,525 -0.22(-8.63%)
Oct 29, 2009 2.543 2.593 2.493 2.543 283,383 +0.02(+0.79%)
Oct 28, 2009 2.613 2.663 2.493 2.523 358,220 -0.09(-3.44%)
Oct 27, 2009 2.653 2.762 2.593 2.613 352,313 -0.04(-1.50%)
Oct 26, 2009 2.712 2.812 2.643 2.653 341,080 -0.03(-1.11%)
Oct 23, 2009 2.712 2.752 2.643 2.683 717,874 -0.23(-7.88%)
Oct 22, 2009 2.962 3.032 2.802 2.912 523,438 -0.03(-1.02%)
Oct 21, 2009 2.643 3.131 2.633 2.942 1,646,495 +0.28(+10.49%)
Oct 20, 2009 2.643 2.663 2.643 2.663 388,866 -0.09(-3.26%)
Oct 19, 2009 2.782 2.822 2.722 2.752 400,391 -0.03(-1.08%)
Oct 16, 2009 2.643 2.812 2.623 2.782 737,534 +0.12(+4.49%)
Oct 15, 2009 2.633 2.703 2.593 2.663 633,168 +0.03(+1.14%)
Oct 14, 2009 2.683 2.683 2.623 2.633 449,511 -0.01(-0.38%)
Oct 13, 2009 2.643 2.693 2.623 2.643 638,798 +0.00(+0.00%)
Oct 12, 2009 2.703 2.862 2.613 2.643 667,750 -0.10(-3.64%)
Oct 09, 2009 2.693 2.852 2.623 2.742 1,025,653 +0.13(+4.96%)
Oct 08, 2009 2.653 2.693 2.613 2.613 671,319 +0.00(+0.00%)
Oct 07, 2009 2.593 2.673 2.593 2.613 1,386,119 +0.02(+0.77%)
Oct 06, 2009 2.712 2.762 2.563 2.593 634,592 -0.09(-3.35%)
Oct 05, 2009 2.742 2.772 2.633 2.683 501,031 -0.04(-1.47%)
Oct 02, 2009 2.802 2.802 2.673 2.722 506,151 -0.11(-3.87%)
Oct 01, 2009 2.922 2.962 2.792 2.832 1,032,077 -0.09(-3.07%)
Sep 30, 2009 2.972 3.042 2.852 2.922 278,008 -0.04(-1.35%)
Sep 29, 2009 3.071 3.111 2.942 2.962 388,925 -0.14(-4.50%)
Sep 28, 2009 3.062 3.141 3.052 3.101 1,301,364 +0.05(+1.63%)
Sep 25, 2009 3.081 3.081 2.942 3.052 561,597 -0.05(-1.61%)
Sep 24, 2009 3.181 3.241 3.042 3.101 403,773 -0.05(-1.58%)
Sep 23, 2009 3.141 3.331 3.141 3.151 939,613 +0.02(+0.64%)
Sep 22, 2009 3.091 3.341 3.091 3.131 968,707 +0.05(+1.62%)
Sep 21, 2009 3.161 3.171 3.032 3.081 445,771 -0.05(-1.59%)
Sep 18, 2009 3.002 3.141 2.992 3.131 508,274 +0.10(+3.29%)
Sep 17, 2009 3.391 3.460 3.022 3.032 981,935 -0.23(-6.94%)
Sep 16, 2009 3.261 3.540 3.231 3.258 1,173,824 +0.04(+1.13%)
Sep 15, 2009 3.091 3.341 3.081 3.221 1,022,095 +0.08(+2.54%)
Sep 14, 2009 3.121 3.171 2.952 3.141 1,120,949 -0.03(-0.94%)
Sep 11, 2009 2.832 3.450 2.762 3.171 1,566,064 +0.35(+12.37%)
Sep 10, 2009 2.872 2.882 2.752 2.822 666,030 -0.04(-1.39%)
Sep 09, 2009 2.812 2.872 2.772 2.862 524,910 +0.06(+2.14%)
Sep 08, 2009 2.842 2.842 2.693 2.802 581,332 +0.05(+1.81%)
Sep 04, 2009 2.613 2.752 2.593 2.752 259,304 +0.14(+5.34%)
Sep 03, 2009 2.513 2.740 2.513 2.613 437,580 +0.11(+4.38%)
Sep 02, 2009 2.553 2.633 2.453 2.503 324,406 -0.07(-2.71%)
Sep 01, 2009 2.792 2.852 2.543 2.573 438,877 -0.17(-6.18%)
Aug 31, 2009 2.792 2.852 2.693 2.742 524,621 -0.05(-1.79%)
Aug 28, 2009 2.922 2.932 2.792 2.792 359,190 -0.10(-3.45%)
Aug 27, 2009 2.922 2.962 2.842 2.892 210,297 -0.04(-1.36%)
Aug 26, 2009 2.952 2.952 2.842 2.932 299,893 +0.06(+2.08%)
Aug 25, 2009 2.962 2.962 2.822 2.872 235,559 +0.05(+1.77%)
Aug 24, 2009 2.872 2.932 2.762 2.822 366,650 -0.05(-1.74%)
Aug 21, 2009 2.812 2.972 2.812 2.872 449,548 +0.04(+1.41%)
Aug 20, 2009 2.892 2.912 2.792 2.832 243,668 -0.06(-2.07%)
Aug 19, 2009 2.852 2.892 2.792 2.892 158,093 +0.01(+0.35%)
Aug 18, 2009 2.912 2.932 2.812 2.882 303,695 -0.01(-0.35%)
Aug 17, 2009 2.996 3.002 2.852 2.892 230,885 -0.18(-5.84%)
Aug 14, 2009 3.091 3.291 2.992 3.071 346,313 -0.02(-0.65%)
Aug 13, 2009 2.932 3.221 2.892 3.091 496,167 +0.19(+6.53%)
Aug 12, 2009 2.922 2.992 2.842 2.902 227,015 -0.01(-0.34%)
Aug 11, 2009 2.972 3.012 2.842 2.912 161,394 -0.07(-2.34%)
Aug 10, 2009 2.902 3.101 2.902 2.982 299,408 +0.04(+1.36%)
Aug 07, 2009 3.091 3.091 2.912 2.942 286,320 -0.04(-1.34%)
Aug 06, 2009 3.032 3.201 2.952 2.982 195,368 -0.12(-3.86%)
Aug 05, 2009 3.161 3.201 2.922 3.101 885,139 -0.03(-0.96%)
Aug 04, 2009 3.042 3.211 3.002 3.131 1,836,648 +0.07(+2.28%)
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.