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 (%)
Aug 31, 2010 2.420 2.490 2.310 2.460 5,836 +0.06(+2.50%)
Aug 30, 2010 2.510 2.510 2.370 2.400 229,500 -0.05(-2.04%)
Aug 27, 2010 2.450 2.490 2.380 2.450 205,985 +0.06(+2.51%)
Aug 26, 2010 2.450 2.490 2.350 2.390 256,386 -0.04(-1.65%)
Aug 25, 2010 2.380 2.440 2.300 2.430 1,251 +0.06(+2.53%)
Aug 24, 2010 2.500 2.500 2.355 2.370 5,082 -0.15(-5.95%)
Aug 23, 2010 2.650 2.700 2.510 2.520 253,376 -0.10(-3.82%)
Aug 20, 2010 2.600 2.640 2.500 2.620 351,844 +0.00(+0.00%)
Aug 19, 2010 2.640 2.676 2.520 2.620 4,368 -0.02(-0.76%)
Aug 18, 2010 2.770 2.770 2.620 2.640 19,381 -0.12(-4.35%)
Aug 17, 2010 2.590 2.790 2.590 2.760 3,016 +0.20(+7.81%)
Aug 16, 2010 2.510 2.600 2.500 2.560 186,454 +0.04(+1.59%)
Aug 13, 2010 2.520 2.640 2.510 2.520 364,695 -0.07(-2.70%)
Aug 12, 2010 2.640 2.650 2.580 2.590 312,442 -0.06(-2.26%)
Aug 11, 2010 2.740 2.760 2.650 2.650 5,475 -0.11(-3.99%)
Aug 10, 2010 2.900 2.900 2.700 2.760 345,267 -0.17(-5.80%)
Aug 09, 2010 3.010 3.010 2.900 2.930 285,354 -0.07(-2.33%)
Aug 06, 2010 3.000 3.090 2.920 3.000 374,636 -0.03(-0.99%)
Aug 05, 2010 2.950 3.070 2.910 3.030 417,414 +0.08(+2.71%)
Aug 04, 2010 2.960 3.030 2.930 2.950 900 -0.03(-1.01%)
Aug 03, 2010 3.050 3.140 2.960 2.980 600,899 -0.06(-1.97%)
Aug 02, 2010 2.910 3.040 2.880 3.040 703,137 +0.18(+6.29%)
Jul 30, 2010 2.860 2.920 2.770 2.860 246,368 +0.04(+1.42%)
Jul 29, 2010 2.910 2.929 2.750 2.820 259,795 +0.00(+0.00%)
Jul 28, 2010 2.820 2.940 2.790 2.820 2,029 -0.02(-0.70%)
Jul 27, 2010 2.900 2.930 2.760 2.840 242,898 -0.04(-1.39%)
Jul 26, 2010 2.890 2.900 2.700 2.880 493,285 +0.10(+3.60%)
Jul 23, 2010 2.630 2.790 2.580 2.780 408,635 +0.14(+5.30%)
Jul 22, 2010 2.650 2.660 2.580 2.640 292,047 +0.09(+3.53%)
Jul 21, 2010 2.690 2.700 2.530 2.550 223,866 -0.10(-3.77%)
Jul 20, 2010 2.610 2.670 2.520 2.650 233,640 +0.06(+2.32%)
Jul 19, 2010 2.650 2.680 2.510 2.590 250,182 -0.04(-1.52%)
Jul 16, 2010 2.630 2.720 2.600 2.630 383,870 -0.05(-1.87%)
Jul 15, 2010 2.840 2.950 2.660 2.680 525,003 -0.14(-4.96%)
Jul 14, 2010 2.800 2.850 2.690 2.820 311,676 +0.02(+0.71%)
Jul 13, 2010 2.800 2.800 2.680 2.800 4,960 +0.06(+2.19%)
Jul 12, 2010 2.830 2.830 2.650 2.740 219,681 -0.05(-1.79%)
Jul 09, 2010 2.790 2.810 2.660 2.790 416,135 +0.09(+3.33%)
Jul 08, 2010 2.700 2.860 2.650 2.700 1,508 -0.05(-1.82%)
Jul 07, 2010 2.600 2.750 2.600 2.750 364,164 +0.16(+6.18%)
Jul 06, 2010 2.590 2.800 2.580 2.590 2,537 -0.09(-3.36%)
Jul 02, 2010 2.680 2.750 2.600 2.680 267,490 -0.04(-1.47%)
Jul 01, 2010 2.800 2.900 2.570 2.720 502,056 -0.10(-3.55%)
Jun 30, 2010 2.820 2.940 2.800 2.820 3,979 +0.02(+0.71%)
Jun 29, 2010 2.900 2.950 2.770 2.800 460,170 -0.23(-7.59%)
Jun 25, 2010 3.030 3.030 2.910 3.030 680,116 +0.11(+3.77%)
Jun 24, 2010 2.920 3.090 2.800 2.920 408,817 +0.05(+1.74%)
Jun 23, 2010 2.910 3.000 2.780 2.870 363,119 +0.02(+0.70%)
Jun 22, 2010 2.850 3.100 2.810 2.850 1,442 -0.23(-7.47%)
Jun 21, 2010 3.250 3.370 3.030 3.080 718,003 -0.12(-3.75%)
Jun 18, 2010 3.200 3.400 3.180 3.200 848,279 -0.13(-3.90%)
Jun 17, 2010 3.330 3.500 3.172 3.330 280 +0.13(+4.06%)
Jun 16, 2010 3.160 3.290 3.050 3.200 476,990 +0.01(+0.31%)
Jun 15, 2010 3.190 3.200 3.060 3.190 2,506 +0.11(+3.57%)
Jun 14, 2010 2.970 3.160 2.910 3.080 831,544 +0.17(+5.84%)
Jun 11, 2010 2.800 2.960 2.800 2.910 539,981 +0.10(+3.56%)
Jun 10, 2010 2.810 3.050 2.700 2.810 2,328 -0.05(-1.75%)
Jun 09, 2010 2.880 3.070 2.820 2.860 1,210,599 +0.00(+0.00%)
Jun 08, 2010 2.980 3.040 2.750 2.860 888,994 -0.05(-1.72%)
Jun 07, 2010 3.410 3.540 2.890 2.910 1,691,570 -0.43(-12.87%)
Jun 04, 2010 3.340 3.690 2.885 3.340 3,509,920 +0.32(+10.60%)
Jun 03, 2010 3.020 3.140 2.690 3.020 1,187,089 +0.34(+12.69%)
Jun 02, 2010 2.680 2.690 2.450 2.680 935,465 +0.03(+1.13%)
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.