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 (%)
Mar 31, 2004 4.353 4.360 4.305 4.335 93,000 -0.01(-0.34%)
Mar 30, 2004 4.312 4.360 4.312 4.350 98,400 +0.06(+1.52%)
Mar 29, 2004 4.388 4.400 4.250 4.285 110,400 -0.09(-2.06%)
Mar 26, 2004 4.230 4.375 4.230 4.375 97,600 +0.12(+2.88%)
Mar 25, 2004 4.250 4.290 4.225 4.253 89,000 +0.03(+0.65%)
Mar 24, 2004 4.312 4.312 4.180 4.225 211,400 -0.11(-2.42%)
Mar 23, 2004 4.375 4.425 4.280 4.330 98,000 +0.00(+0.00%)
Mar 22, 2004 4.425 4.425 4.263 4.330 82,200 -0.11(-2.48%)
Mar 19, 2004 4.525 4.525 4.425 4.440 102,200 -0.06(-1.28%)
Mar 18, 2004 4.463 4.558 4.378 4.497 257,400 +0.05(+1.18%)
Mar 17, 2004 4.190 4.463 4.190 4.445 396,200 +0.28(+6.72%)
Mar 16, 2004 4.213 4.225 4.152 4.165 66,200 -0.04(-0.89%)
Mar 15, 2004 4.125 4.287 4.125 4.202 140,000 +0.10(+2.50%)
Mar 12, 2004 4.070 4.138 4.070 4.100 89,000 +0.05(+1.23%)
Mar 11, 2004 4.075 4.140 4.050 4.050 243,600 -0.10(-2.41%)
Mar 10, 2004 4.250 4.285 4.100 4.150 100,600 -0.11(-2.58%)
Mar 09, 2004 4.263 4.285 4.200 4.260 175,400 -0.00(-0.06%)
Mar 08, 2004 4.190 4.287 4.188 4.263 206,800 +0.06(+1.49%)
Mar 05, 2004 4.105 4.263 4.103 4.200 136,000 +0.09(+2.31%)
Mar 04, 2004 4.100 4.105 4.000 4.105 139,600 +0.04(+1.05%)
Mar 03, 2004 4.125 4.175 4.045 4.062 125,000 -0.05(-1.28%)
Mar 02, 2004 4.183 4.220 4.080 4.115 103,800 -0.07(-1.61%)
Mar 01, 2004 4.213 4.338 4.107 4.183 168,200 -0.01(-0.18%)
Feb 27, 2004 4.050 4.250 4.050 4.190 258,400 +0.15(+3.78%)
Feb 26, 2004 3.850 4.218 3.775 4.037 317,200 +0.20(+5.21%)
Feb 25, 2004 3.822 3.935 3.790 3.837 165,200 +0.03(+0.72%)
Feb 24, 2004 3.875 3.893 3.750 3.810 286,200 -0.13(-3.24%)
Feb 23, 2004 4.250 4.250 3.860 3.938 358,800 -0.30(-7.13%)
Feb 20, 2004 4.250 4.287 4.205 4.240 73,200 +0.02(+0.47%)
Feb 19, 2004 4.367 4.468 4.220 4.220 205,800 -0.11(-2.43%)
Feb 18, 2004 4.178 4.362 4.175 4.325 158,600 +0.12(+2.91%)
Feb 17, 2004 4.133 4.360 4.133 4.202 172,600 +0.07(+1.69%)
Feb 13, 2004 4.325 4.367 4.100 4.133 241,600 -0.23(-5.27%)
Feb 12, 2004 4.350 4.445 4.325 4.362 303,800 +0.02(+0.58%)
Feb 11, 2004 4.295 4.475 4.295 4.338 262,400 +0.04(+1.05%)
Feb 10, 2004 4.250 4.293 4.000 4.293 234,400 -0.01(-0.17%)
Feb 09, 2004 4.450 4.450 4.277 4.300 94,200 -0.08(-1.77%)
Feb 06, 2004 4.475 4.495 4.250 4.378 216,000 -0.13(-2.99%)
Feb 05, 2004 4.110 4.550 4.100 4.513 562,800 +0.40(+9.79%)
Feb 04, 2004 4.162 4.250 4.015 4.110 188,600 -0.00(-0.12%)
Feb 03, 2004 3.750 4.168 3.737 4.115 263,400 +0.37(+9.73%)
Feb 02, 2004 3.870 3.935 3.688 3.750 458,600 -0.12(-2.98%)
Jan 30, 2004 4.125 4.125 3.700 3.865 791,600 -0.31(-7.54%)
Jan 29, 2004 4.550 4.593 4.025 4.180 622,400 -0.34(-7.57%)
Jan 28, 2004 4.620 4.725 4.390 4.522 267,800 -0.07(-1.58%)
Jan 27, 2004 4.688 4.875 4.325 4.595 966,600 -0.17(-3.67%)
Jan 26, 2004 3.913 5.125 3.913 4.770 1,355,400 +0.90(+23.18%)
Jan 23, 2004 3.820 3.897 3.812 3.873 236,600 +0.04(+0.98%)
Jan 22, 2004 3.900 3.900 3.795 3.835 155,000 -0.03(-0.71%)
Jan 21, 2004 3.950 3.958 3.840 3.862 685,400 +0.04(+0.98%)
Jan 20, 2004 3.750 3.825 3.688 3.825 625,000 +0.28(+7.75%)
Jan 16, 2004 3.600 3.600 3.430 3.550 410,000 -0.15(-4.05%)
Jan 15, 2004 3.750 3.868 3.675 3.700 655,200 -0.02(-0.67%)
Jan 14, 2004 3.413 3.812 3.312 3.725 846,800 +0.39(+11.61%)
Jan 13, 2004 3.138 3.375 3.138 3.337 457,600 +0.21(+6.80%)
Jan 12, 2004 3.100 3.127 3.062 3.125 189,800 +0.09(+2.88%)
Jan 09, 2004 3.062 3.125 2.975 3.038 128,600 -0.04(-1.46%)
Jan 08, 2004 3.175 3.183 3.127 3.083 212,800 -0.11(-3.52%)
Jan 07, 2004 3.075 3.195 3.030 3.195 358,200 +0.13(+4.16%)
Jan 06, 2004 2.805 3.075 2.788 3.067 516,000 +0.20(+6.97%)
Jan 05, 2004 2.775 2.900 2.755 2.868 212,800 +0.09(+3.24%)
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.