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 (%)
Aug 29, 2008 3.710 3.750 3.371 3.750 0 +0.02(+0.53%)
Aug 28, 2008 3.710 3.730 3.301 3.730 688,035 +0.08(+2.19%)
Aug 27, 2008 3.570 4.188 3.520 3.650 918,513 +0.15(+4.27%)
Aug 26, 2008 3.470 3.770 3.161 3.500 1,706,658 +0.03(+0.86%)
Aug 25, 2008 3.640 3.720 3.301 3.470 1,006,605 -0.31(-8.18%)
Aug 22, 2008 3.959 4.099 3.550 3.780 709,724 -0.18(-4.53%)
Aug 21, 2008 4.288 4.438 3.889 3.959 923,286 -0.32(-7.46%)
Aug 20, 2008 4.717 4.717 4.039 4.278 1,186,847 -0.11(-2.50%)
Aug 19, 2008 5.016 5.086 4.059 4.388 1,532,467 -0.58(-11.65%)
Aug 18, 2008 5.265 5.834 4.647 4.966 2,248,805 +0.09(+1.84%)
Aug 15, 2008 4.388 4.876 4.288 4.876 0 +0.42(+9.40%)
Aug 14, 2008 4.488 4.787 4.208 4.458 1,140,043 -0.02(-0.45%)
Aug 13, 2008 3.740 4.498 3.740 4.478 1,483,211 +0.70(+18.47%)
Aug 12, 2008 4.308 4.478 3.650 3.780 2,102,454 -0.61(-13.86%)
Aug 11, 2008 2.842 4.587 2.842 4.388 3,402,752 +1.50(+51.72%)
Aug 08, 2008 2.972 2.982 2.832 2.892 603,169 +0.09(+3.20%)
Aug 07, 2008 2.842 3.071 2.792 2.802 784,184 -0.12(-4.10%)
Aug 06, 2008 2.912 2.992 2.842 2.922 693,861 +0.06(+2.09%)
Aug 05, 2008 2.982 2.992 2.792 2.862 1,009,623 +0.04(+1.41%)
Aug 04, 2008 3.032 3.032 2.822 2.822 1,013,557 -0.14(-4.71%)
Aug 01, 2008 3.042 3.042 2.872 2.962 546,782 -0.06(-1.98%)
Jul 31, 2008 2.972 3.022 2.792 3.022 445,372 +0.11(+3.77%)
Jul 30, 2008 3.091 3.211 2.802 2.912 962,988 -0.14(-4.58%)
Jul 29, 2008 3.052 3.121 2.902 3.052 483,601 +0.12(+4.08%)
Jul 28, 2008 2.942 3.081 2.842 2.932 274,746 -0.02(-0.68%)
Jul 25, 2008 3.022 3.091 2.693 2.952 757,941 -0.08(-2.63%)
Jul 24, 2008 3.281 3.500 2.882 3.032 826,882 -0.17(-5.30%)
Jul 23, 2008 3.131 3.291 3.091 3.201 806,562 -0.03(-0.93%)
Jul 22, 2008 3.371 3.371 2.942 3.231 1,106,812 -0.10(-2.99%)
Jul 21, 2008 3.311 3.361 3.052 3.331 762,913 +0.07(+2.14%)
Jul 18, 2008 3.381 3.421 3.012 3.261 622,770 +0.08(+2.51%)
Jul 17, 2008 3.401 3.540 3.171 3.181 1,086,791 -0.16(-4.78%)
Jul 16, 2008 3.261 3.341 3.012 3.341 806,229 +0.03(+0.90%)
Jul 15, 2008 3.391 3.570 3.091 3.311 871,622 -0.08(-2.35%)
Jul 14, 2008 3.391 3.690 3.171 3.391 1,242,143 +0.00(+0.00%)
Jul 11, 2008 2.603 3.590 2.463 3.391 1,777,957 +0.72(+26.87%)
Jul 10, 2008 3.121 3.181 2.513 2.673 1,573,824 -0.45(-14.38%)
Jul 09, 2008 3.221 3.470 3.071 3.121 721,004 -0.20(-6.01%)
Jul 08, 2008 3.440 3.480 3.091 3.321 1,137,437 -0.14(-4.03%)
Jul 07, 2008 3.730 3.969 3.381 3.460 802,152 -0.21(-5.71%)
Jul 04, 2008 3.560 3.690 3.391 3.670 594,795 +0.00(+0.00%)
Jul 03, 2008 3.560 3.690 3.391 3.670 594,795 +0.02(+0.55%)
Jul 02, 2008 4.268 4.268 3.401 3.650 1,750,953 -0.44(-10.73%)
Jul 01, 2008 4.248 4.308 3.989 4.089 1,392,318 -0.27(-6.18%)
Jun 30, 2008 4.567 4.737 4.009 4.358 1,940,412 -0.29(-6.22%)
Jun 27, 2008 5.235 5.295 4.617 4.647 4,128,389 -0.08(-1.69%)
Jun 26, 2008 4.906 4.966 4.597 4.727 1,006,830 -0.14(-2.87%)
Jun 25, 2008 4.876 5.095 4.737 4.866 818,609 -0.02(-0.41%)
Jun 24, 2008 4.817 4.886 4.622 4.886 720,735 +0.12(+2.51%)
Jun 23, 2008 4.946 5.076 4.607 4.767 927,163 +0.19(+4.14%)
Jun 20, 2008 4.996 5.136 4.577 4.577 1,583,804 -0.41(-8.20%)
Jun 19, 2008 5.525 5.525 4.986 4.986 728,737 -0.40(-7.41%)
Jun 18, 2008 5.535 5.934 5.285 5.385 1,339,586 -0.22(-3.91%)
Jun 17, 2008 4.996 5.784 4.886 5.604 1,903,154 +0.59(+11.73%)
Jun 16, 2008 5.116 5.116 4.777 5.016 638,022 +0.01(+0.20%)
Jun 13, 2008 4.737 5.016 4.488 5.006 676,720 +0.33(+7.04%)
Jun 12, 2008 4.857 4.986 4.587 4.677 663,596 -0.24(-4.87%)
Jun 11, 2008 5.106 5.186 4.787 4.916 1,817,827 -0.16(-3.14%)
Jun 10, 2008 5.096 5.285 4.986 5.076 694,715 +0.02(+0.39%)
Jun 09, 2008 5.515 5.515 4.986 5.056 976,885 -0.29(-5.41%)
Jun 06, 2008 5.694 5.784 5.156 5.345 1,574,069 -0.31(-5.47%)
Jun 05, 2008 5.824 5.834 5.385 5.654 1,673,779 +0.16(+2.90%)
Jun 04, 2008 6.073 6.322 5.335 5.495 2,929,486 -0.55(-9.08%)
Jun 03, 2008 5.684 6.572 5.585 6.043 3,465,435 +0.61(+11.19%)
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.