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, 2009 4.520 4.840 4.260 4.260 358,752 -0.24(-5.33%)
Mar 30, 2009 4.390 4.700 4.390 4.500 236,244 -0.12(-2.60%)
Mar 26, 2009 4.270 4.780 4.200 4.620 375,326 +0.46(+11.06%)
Mar 25, 2009 4.340 4.570 3.990 4.160 413,971 -0.12(-2.80%)
Mar 24, 2009 4.620 4.620 4.260 4.280 382,350 -0.45(-9.51%)
Mar 23, 2009 4.723 4.820 4.600 4.730 387,856 -0.02(-0.42%)
Mar 20, 2009 5.050 5.050 4.610 4.750 454,552 -0.23(-4.62%)
Mar 19, 2009 4.950 5.090 4.810 4.980 483,036 +0.05(+1.01%)
Mar 18, 2009 4.830 4.930 4.656 4.930 478,648 +0.03(+0.61%)
Mar 17, 2009 4.660 4.900 4.500 4.900 253,800 +0.21(+4.48%)
Mar 16, 2009 4.420 4.700 4.200 4.690 248,749 +0.31(+7.08%)
Mar 13, 2009 4.400 4.960 4.150 4.380 0 -0.32(-6.81%)
Mar 12, 2009 3.940 4.700 3.920 4.700 325,119 +0.74(+18.69%)
Mar 11, 2009 3.870 4.100 3.680 3.960 249,466 +0.11(+2.86%)
Mar 10, 2009 3.620 3.990 3.460 3.850 369,452 +0.36(+10.32%)
Mar 09, 2009 3.480 3.800 3.400 3.490 218,587 -0.03(-0.85%)
Mar 06, 2009 3.930 3.930 3.300 3.520 0 -0.10(-2.76%)
Mar 05, 2009 4.180 4.250 3.550 3.620 234,865 -0.69(-16.01%)
Mar 04, 2009 3.960 4.350 3.890 4.310 525,095 +0.72(+20.06%)
Mar 02, 2009 4.040 4.140 3.570 3.590 316,515 -0.55(-13.29%)
Feb 27, 2009 4.000 4.520 3.721 4.140 0 +0.04(+0.98%)
Feb 26, 2009 3.940 4.370 3.900 4.100 259,624 +0.20(+5.13%)
Feb 25, 2009 3.810 4.090 3.521 3.900 229,952 +0.06(+1.56%)
Feb 24, 2009 3.400 3.920 3.300 3.840 335,543 +0.42(+12.28%)
Feb 23, 2009 3.790 3.820 3.420 3.420 246,859 -0.37(-9.76%)
Feb 20, 2009 3.840 4.035 3.750 3.790 358,870 -0.13(-3.32%)
Feb 19, 2009 3.940 4.260 3.800 3.920 283,931 +0.03(+0.77%)
Feb 18, 2009 4.390 4.390 3.850 3.890 414,488 -0.43(-9.95%)
Feb 17, 2009 4.930 4.930 4.170 4.320 415,349 -0.66(-13.25%)
Feb 13, 2009 4.740 4.980 4.740 4.980 344,472 +0.26(+5.51%)
Feb 12, 2009 4.790 4.790 4.550 4.720 327,318 -0.08(-1.67%)
Feb 11, 2009 4.630 4.870 4.520 4.800 678,982 +0.32(+7.14%)
Feb 10, 2009 4.490 5.090 4.440 4.480 411,626 -0.04(-0.88%)
Feb 09, 2009 4.840 5.140 4.410 4.520 584,970 -0.37(-7.57%)
Feb 06, 2009 4.610 5.000 4.530 4.890 616,779 +0.28(+6.07%)
Feb 05, 2009 4.320 4.850 4.240 4.610 757,577 +0.37(+8.73%)
Feb 04, 2009 4.080 4.540 3.950 4.240 701,697 +0.32(+8.16%)
Feb 03, 2009 3.650 4.100 3.650 3.920 544,361 +0.22(+5.95%)
Feb 02, 2009 3.400 3.750 3.400 3.700 248,060 +0.18(+5.11%)
Jan 30, 2009 3.840 3.920 3.520 3.520 0 -0.21(-5.63%)
Jan 29, 2009 3.700 3.920 3.600 3.730 319,749 -0.02(-0.53%)
Jan 28, 2009 3.610 3.750 3.460 3.750 286,597 +0.20(+5.63%)
Jan 27, 2009 3.260 3.550 3.260 3.550 341,997 +0.23(+6.93%)
Jan 26, 2009 3.460 3.690 3.310 3.320 212,753 -0.14(-4.05%)
Jan 23, 2009 3.300 3.720 3.270 3.460 355,570 +0.03(+0.87%)
Jan 22, 2009 3.490 3.900 3.350 3.430 451,154 -0.15(-4.19%)
Jan 21, 2009 3.450 3.650 3.450 3.580 296,164 +0.18(+5.29%)
Jan 20, 2009 3.470 3.540 3.150 3.400 997,349 -0.13(-3.68%)
Jan 16, 2009 3.570 3.640 3.350 3.530 258,166 +0.01(+0.28%)
Jan 15, 2009 3.510 3.630 3.320 3.520 239,223 +0.01(+0.28%)
Jan 14, 2009 3.570 3.650 3.460 3.510 266,100 -0.14(-3.84%)
Jan 13, 2009 3.450 3.690 3.400 3.650 253,581 +0.18(+5.19%)
Jan 12, 2009 3.740 3.750 3.389 3.470 339,378 -0.22(-5.96%)
Jan 09, 2009 3.900 3.990 3.680 3.690 375,873 -0.16(-4.16%)
Jan 08, 2009 3.700 3.880 3.450 3.850 391,530 +0.15(+4.05%)
Jan 07, 2009 3.400 3.700 3.080 3.700 445,528 +0.26(+7.56%)
Jan 06, 2009 3.430 3.550 3.230 3.440 540,658 +0.05(+1.47%)
Jan 05, 2009 3.050 3.490 2.950 3.390 466,100 +0.38(+12.62%)
Jan 02, 2009 2.840 3.140 2.780 3.010 0 +0.16(+5.61%)
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.