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 (%)
May 28, 2010 2.830 2.980 2.730 2.830 591,631 -0.13(-4.39%)
May 27, 2010 2.820 2.960 2.800 2.960 475,149 +0.23(+8.42%)
May 26, 2010 2.730 2.880 2.660 2.730 2,039 +0.01(+0.37%)
May 25, 2010 2.500 2.850 2.280 2.720 1,290 +0.17(+6.67%)
May 24, 2010 2.600 2.800 2.550 2.550 526,054 -0.05(-1.92%)
May 21, 2010 2.690 2.770 2.510 2.600 711,770 -0.09(-3.35%)
May 20, 2010 2.550 2.750 2.520 2.690 972,859 -0.12(-4.27%)
May 19, 2010 3.110 3.110 2.700 2.810 1,829,250 -0.35(-11.08%)
May 18, 2010 3.370 3.750 3.130 3.160 495,246 -0.20(-5.95%)
May 17, 2010 3.450 3.450 3.120 3.360 461,663 -0.01(-0.30%)
May 14, 2010 3.370 3.580 3.330 3.370 429,158 -0.20(-5.60%)
May 13, 2010 3.580 3.790 3.500 3.570 697,052 +0.02(+0.56%)
May 12, 2010 3.690 3.750 3.500 3.550 481,228 -0.06(-1.66%)
May 11, 2010 3.640 3.720 3.570 3.610 100 -0.11(-2.96%)
May 10, 2010 3.500 3.720 3.436 3.720 1,040,179 +0.36(+10.71%)
May 07, 2010 3.550 3.550 2.840 3.360 1,378,604 +0.07(+2.13%)
May 06, 2010 3.290 3.820 3.100 3.290 200 -0.50(-13.19%)
May 05, 2010 3.920 3.980 3.761 3.790 649,219 -0.17(-4.29%)
May 04, 2010 4.170 4.180 3.840 3.960 1,335,613 -0.34(-7.91%)
May 03, 2010 4.260 4.340 4.150 4.300 454,960 +0.15(+3.61%)
Apr 30, 2010 4.430 4.530 4.130 4.150 766,398 -0.29(-6.53%)
Apr 29, 2010 4.440 4.900 4.380 4.440 1,413,652 +0.04(+0.91%)
Apr 28, 2010 4.180 4.500 4.070 4.400 930,182 +0.25(+6.02%)
Apr 27, 2010 4.450 4.490 4.150 4.150 10,800 -0.30(-6.74%)
Apr 26, 2010 4.870 4.960 4.450 4.450 893,296 -0.42(-8.62%)
Apr 23, 2010 5.000 5.150 4.750 4.870 1,331,783 +0.01(+0.21%)
Apr 22, 2010 4.640 4.890 4.410 4.860 824,081 +0.31(+6.81%)
Apr 21, 2010 4.440 4.630 4.400 4.550 663,309 +0.11(+2.48%)
Apr 20, 2010 4.530 4.650 4.280 4.440 212 -0.06(-1.33%)
Apr 19, 2010 4.870 4.910 4.470 4.500 1,269,544 -0.47(-9.46%)
Apr 16, 2010 5.140 5.160 4.760 4.970 1,129,232 -0.17(-3.31%)
Apr 15, 2010 5.290 5.400 5.100 5.140 936,211 -0.06(-1.15%)
Apr 14, 2010 4.950 5.400 4.850 5.200 1,917,814 +0.33(+6.78%)
Apr 13, 2010 4.750 5.050 4.710 4.870 817,971 +0.07(+1.46%)
Apr 12, 2010 5.100 5.120 4.660 4.800 1,139,687 -0.24(-4.76%)
Apr 09, 2010 4.920 5.100 4.851 5.040 1,283,391 +0.20(+4.13%)
Apr 08, 2010 4.810 5.170 4.430 4.840 2,591,741 -0.05(-1.02%)
Apr 07, 2010 4.790 5.170 4.660 4.890 4,023,254 +0.18(+3.76%)
Apr 06, 2010 3.920 4.830 3.860 4.713 4,038,461 +0.74(+18.71%)
Apr 05, 2010 3.740 4.090 3.680 3.970 2,268,222 +0.42(+11.83%)
Apr 01, 2010 3.240 3.550 3.550 3.550 3,782,700 +0.46(+14.89%)
Mar 31, 2010 3.100 3.120 3.050 3.090 357,187 +0.01(+0.32%)
Mar 30, 2010 3.050 3.090 3.050 3.080 129,786 +0.01(+0.33%)
Mar 29, 2010 3.100 3.110 3.050 3.070 131,819 +0.03(+0.99%)
Mar 26, 2010 2.980 3.120 2.950 3.040 195,491 +0.07(+2.36%)
Mar 25, 2010 3.050 3.070 2.800 2.970 499,482 -0.07(-2.30%)
Mar 24, 2010 3.040 3.120 2.990 3.040 254,494 -0.05(-1.62%)
Mar 23, 2010 3.110 3.140 3.020 3.090 234,463 -0.02(-0.64%)
Mar 22, 2010 3.070 3.250 3.050 3.110 293,903 -0.03(-0.96%)
Mar 19, 2010 3.290 3.320 3.100 3.140 376,027 -0.15(-4.56%)
Mar 18, 2010 3.240 3.330 3.240 3.290 257,263 +0.04(+1.23%)
Mar 17, 2010 3.240 3.320 3.240 3.250 118,779 +0.03(+0.93%)
Mar 16, 2010 3.290 3.341 3.210 3.220 399,563 -0.07(-2.13%)
Mar 15, 2010 3.320 3.350 3.280 3.290 294,226 -0.10(-2.95%)
Mar 12, 2010 3.350 3.440 3.320 3.390 523,803 +0.07(+2.11%)
Mar 11, 2010 3.300 3.330 3.200 3.320 407,564 -0.02(-0.60%)
Mar 10, 2010 3.350 3.410 3.210 3.340 275,860 +0.01(+0.30%)
Mar 09, 2010 3.240 3.340 3.200 3.330 219,751 +0.04(+1.22%)
Mar 08, 2010 3.340 3.340 3.238 3.290 238,398 -0.04(-1.20%)
Mar 05, 2010 3.170 3.360 3.150 3.330 263,120 +0.11(+3.42%)
Mar 04, 2010 3.310 3.330 3.170 3.220 344,442 -0.09(-2.72%)
Mar 03, 2010 3.300 3.450 3.260 3.310 472,903 +0.02(+0.61%)
Mar 02, 2010 3.250 3.400 3.200 3.290 581,012 +0.05(+1.54%)
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.