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

Cheniere Energy (NY: LNG )

159.14 -0.22 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 26, 2010 3.040 3.040 2.960 2.980 328,689 +0.00(+0.00%)
Feb 25, 2010 2.900 2.990 2.830 2.980 189,287 +0.07(+2.41%)
Feb 24, 2010 2.940 3.000 2.800 2.910 160,525 -0.05(-1.69%)
Feb 23, 2010 2.980 3.000 2.940 2.960 339,615 +0.00(+0.00%)
Feb 22, 2010 3.090 3.090 2.930 2.960 243,032 -0.01(-0.34%)
Feb 19, 2010 2.960 2.990 2.900 2.970 245,483 +0.03(+1.02%)
Feb 18, 2010 2.890 2.950 2.820 2.940 189,741 +0.05(+1.73%)
Feb 17, 2010 2.890 2.900 2.840 2.890 141,955 +0.02(+0.70%)
Feb 16, 2010 2.860 2.889 2.790 2.870 167,064 +0.02(+0.70%)
Feb 12, 2010 2.850 2.850 2.850 2.850 139,900 -0.01(-0.35%)
Feb 11, 2010 2.780 2.860 2.780 2.860 130,799 +0.06(+2.14%)
Feb 10, 2010 2.900 2.900 2.680 2.800 277,569 -0.11(-3.78%)
Feb 09, 2010 2.800 2.910 2.740 2.910 320,923 +0.15(+5.43%)
Feb 08, 2010 2.730 2.790 2.670 2.760 385,477 +0.03(+1.10%)
Feb 05, 2010 2.600 2.750 2.510 2.730 506,398 +0.13(+5.00%)
Feb 04, 2010 2.840 2.860 2.530 2.600 978,570 -0.29(-10.03%)
Feb 03, 2010 3.010 3.110 2.820 2.890 391,104 -0.16(-5.25%)
Feb 02, 2010 3.050 3.120 2.950 3.050 615,597 +0.10(+3.57%)
Feb 01, 2010 2.820 3.050 2.620 2.945 892,513 +0.09(+3.33%)
Jan 29, 2010 3.060 3.100 2.800 2.850 954,535 -0.21(-6.86%)
Jan 28, 2010 3.260 3.340 3.040 3.060 778,986 -0.27(-8.11%)
Jan 27, 2010 3.360 3.410 3.190 3.330 527,717 -0.03(-0.89%)
Jan 26, 2010 3.540 3.550 3.330 3.360 692,430 -0.14(-4.00%)
Jan 25, 2010 3.360 3.630 3.350 3.500 823,633 +0.17(+5.11%)
Jan 22, 2010 3.220 3.490 3.220 3.330 1,379,224 +0.05(+1.52%)
Jan 21, 2010 3.340 3.360 3.230 3.280 518,244 -0.05(-1.50%)
Jan 20, 2010 3.320 3.360 3.130 3.330 602,495 +0.04(+1.22%)
Jan 19, 2010 3.160 3.290 3.070 3.290 552,799 +0.13(+4.11%)
Jan 15, 2010 3.260 3.160 3.160 3.160 916,100 -0.08(-2.47%)
Jan 14, 2010 3.450 3.560 3.220 3.240 846,209 -0.14(-4.14%)
Jan 13, 2010 3.380 3.470 3.260 3.380 735,417 +0.13(+4.00%)
Jan 12, 2010 3.540 3.550 3.200 3.250 1,138,895 -0.30(-8.45%)
Jan 11, 2010 3.070 3.690 3.070 3.550 2,099,377 +0.40(+12.70%)
Jan 08, 2010 3.000 3.200 2.900 3.150 1,167,781 +0.22(+7.51%)
Jan 07, 2010 2.870 3.000 2.800 2.930 1,463,652 +0.17(+6.16%)
Jan 06, 2010 2.590 2.950 2.540 2.760 1,604,438 +0.23(+9.09%)
Jan 05, 2010 2.490 2.640 2.490 2.530 527,135 +0.04(+1.61%)
Jan 04, 2010 2.500 2.540 2.380 2.490 453,273 +0.07(+2.89%)
Dec 31, 2009 2.490 2.420 2.420 2.420 484,700 -0.08(-3.20%)
Dec 30, 2009 2.560 2.600 2.460 2.500 491,235 -0.08(-3.10%)
Dec 29, 2009 2.550 2.630 2.540 2.580 207,503 +0.02(+0.78%)
Dec 28, 2009 2.630 2.690 2.530 2.560 362,046 -0.05(-1.92%)
Dec 24, 2009 2.650 2.650 2.530 2.610 146,825 +0.01(+0.38%)
Dec 23, 2009 2.510 2.650 2.470 2.600 506,420 +0.07(+2.77%)
Dec 22, 2009 2.640 2.640 2.430 2.530 734,162 -0.07(-2.69%)
Dec 21, 2009 2.490 2.830 2.480 2.600 1,241,106 +0.10(+4.00%)
Dec 18, 2009 2.070 2.520 2.070 2.500 1,775,502 +0.31(+14.16%)
Dec 17, 2009 2.030 2.220 2.010 2.190 479,426 +0.06(+2.82%)
Dec 16, 2009 2.210 2.240 2.080 2.130 433,127 -0.07(-3.18%)
Dec 15, 2009 2.130 2.240 2.100 2.200 587,463 +0.03(+1.38%)
Dec 14, 2009 2.240 2.240 2.150 2.170 1,440,194 +0.25(+13.02%)
Dec 11, 2009 1.850 1.940 1.840 1.920 496,110 +0.04(+2.13%)
Dec 10, 2009 1.920 1.950 1.850 1.880 534,155 -0.03(-1.57%)
Dec 09, 2009 1.890 1.950 1.880 1.910 211,414 +0.02(+1.06%)
Dec 08, 2009 1.990 1.990 1.860 1.890 436,333 -0.07(-3.57%)
Dec 07, 2009 1.930 1.980 1.880 1.960 213,303 +0.08(+4.26%)
Dec 04, 2009 1.820 1.900 1.800 1.880 296,526 +0.05(+2.73%)
Dec 03, 2009 1.840 1.850 1.800 1.830 362,018 -0.01(-0.54%)
Dec 02, 2009 1.880 1.900 1.800 1.840 365,985 -0.02(-1.08%)
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.