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

Cheniere Energy (NY: LNG )

157.07 -0.71 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2010 2.543 2.553 2.463 2.503 486,463 -0.02(-0.79%)
Sep 29, 2010 2.513 2.553 2.463 2.523 420,803 -0.01(-0.39%)
Sep 28, 2010 2.543 2.613 2.513 2.533 536 -0.04(-1.55%)
Sep 27, 2010 2.563 2.613 2.483 2.573 455,979 +0.02(+0.78%)
Sep 24, 2010 2.603 2.653 2.533 2.553 420,407 -0.06(-2.29%)
Sep 23, 2010 2.623 2.623 2.503 2.613 2,222 +0.06(+2.34%)
Sep 22, 2010 2.683 2.703 2.523 2.553 430,338 -0.14(-5.19%)
Sep 21, 2010 2.742 2.742 2.653 2.693 244,448 -0.05(-1.82%)
Sep 20, 2010 2.792 2.822 2.663 2.742 648,038 -0.02(-0.72%)
Sep 17, 2010 2.762 2.892 2.722 2.762 386,286 -0.01(-0.36%)
Sep 15, 2010 2.842 2.842 2.742 2.772 346,881 -0.05(-1.77%)
Sep 14, 2010 2.972 2.972 2.792 2.822 630,576 -0.06(-2.08%)
Sep 13, 2010 2.942 2.992 2.792 2.882 1,718,868 +0.23(+8.65%)
Sep 10, 2010 2.553 2.752 2.553 2.653 1,589,446 +0.15(+5.98%)
Sep 09, 2010 2.483 2.523 2.473 2.503 2,206 +0.07(+2.87%)
Sep 08, 2010 2.383 2.443 2.353 2.433 340,563 +0.08(+3.39%)
Sep 07, 2010 2.403 2.413 2.343 2.353 1,809 -0.05(-2.07%)
Sep 03, 2010 2.443 2.483 2.363 2.403 262,483 +0.01(+0.42%)
Sep 02, 2010 2.324 2.483 2.324 2.393 899 -0.07(-2.83%)
Sep 01, 2010 2.453 2.463 2.393 2.463 209,500 +0.01(+0.41%)
Aug 31, 2010 2.413 2.483 2.304 2.453 5,852 +0.06(+2.50%)
Aug 30, 2010 2.503 2.503 2.363 2.393 230,137 -0.05(-2.04%)
Aug 27, 2010 2.443 2.483 2.373 2.443 206,556 +0.06(+2.51%)
Aug 26, 2010 2.443 2.483 2.343 2.383 257,097 -0.04(-1.65%)
Aug 25, 2010 2.373 2.433 2.294 2.423 1,254 +0.06(+2.53%)
Aug 24, 2010 2.493 2.493 2.348 2.363 5,096 -0.15(-5.95%)
Aug 23, 2010 2.643 2.693 2.503 2.513 254,079 -0.10(-3.82%)
Aug 20, 2010 2.593 2.633 2.493 2.613 352,820 +0.00(+0.00%)
Aug 19, 2010 2.633 2.669 2.513 2.613 4,380 -0.02(-0.76%)
Aug 18, 2010 2.762 2.762 2.613 2.633 19,434 -0.12(-4.35%)
Aug 17, 2010 2.583 2.782 2.583 2.752 3,024 +0.20(+7.81%)
Aug 16, 2010 2.503 2.593 2.493 2.553 186,971 +0.04(+1.59%)
Aug 13, 2010 2.513 2.633 2.503 2.513 365,707 -0.07(-2.70%)
Aug 12, 2010 2.633 2.643 2.573 2.583 313,309 -0.06(-2.26%)
Aug 11, 2010 2.732 2.752 2.643 2.643 5,490 -0.11(-3.99%)
Aug 10, 2010 2.892 2.892 2.693 2.752 346,225 -0.17(-5.80%)
Aug 09, 2010 3.002 3.002 2.892 2.922 286,146 -0.07(-2.33%)
Aug 06, 2010 2.992 3.081 2.912 2.992 375,676 -0.03(-0.99%)
Aug 05, 2010 2.942 3.062 2.902 3.022 418,572 +0.08(+2.71%)
Aug 04, 2010 2.952 3.022 2.922 2.942 902 -0.03(-1.01%)
Aug 03, 2010 3.042 3.131 2.952 2.972 602,567 -0.06(-1.97%)
Aug 02, 2010 2.902 3.032 2.872 3.032 705,088 +0.18(+6.29%)
Jul 30, 2010 2.852 2.912 2.762 2.852 247,051 +0.04(+1.42%)
Jul 29, 2010 2.902 2.921 2.742 2.812 260,516 +0.00(+0.00%)
Jul 28, 2010 2.812 2.932 2.782 2.812 2,034 -0.02(-0.70%)
Jul 27, 2010 2.892 2.922 2.752 2.832 243,572 -0.04(-1.39%)
Jul 26, 2010 2.882 2.892 2.693 2.872 494,654 +0.10(+3.60%)
Jul 23, 2010 2.623 2.782 2.573 2.772 409,769 +0.14(+5.30%)
Jul 22, 2010 2.643 2.653 2.573 2.633 292,857 +0.09(+3.53%)
Jul 21, 2010 2.683 2.693 2.523 2.543 224,487 -0.10(-3.77%)
Jul 20, 2010 2.603 2.663 2.513 2.643 234,288 +0.06(+2.32%)
Jul 19, 2010 2.643 2.673 2.503 2.583 250,876 -0.04(-1.52%)
Jul 16, 2010 2.623 2.712 2.593 2.623 384,935 -0.05(-1.87%)
Jul 15, 2010 2.832 2.942 2.653 2.673 526,460 -0.14(-4.96%)
Jul 14, 2010 2.792 2.842 2.683 2.812 312,541 +0.02(+0.71%)
Jul 13, 2010 2.792 2.792 2.673 2.792 4,973 +0.06(+2.19%)
Jul 12, 2010 2.822 2.822 2.643 2.732 220,290 -0.05(-1.79%)
Jul 09, 2010 2.782 2.802 2.653 2.782 417,290 +0.09(+3.33%)
Jul 08, 2010 2.693 2.852 2.643 2.693 1,512 -0.05(-1.82%)
Jul 07, 2010 2.593 2.742 2.593 2.742 365,174 +0.16(+6.18%)
Jul 06, 2010 2.583 2.792 2.573 2.583 2,544 -0.09(-3.36%)
Jul 02, 2010 2.673 2.742 2.593 2.673 268,232 -0.04(-1.47%)
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.