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 (%)
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%)
Jul 01, 2010 2.792 2.892 2.563 2.712 503,449 -0.10(-3.55%)
Jun 30, 2010 2.812 2.932 2.792 2.812 3,990 +0.02(+0.71%)
Jun 29, 2010 2.892 2.942 2.762 2.792 461,447 -0.23(-7.59%)
Jun 25, 2010 3.022 3.022 2.902 3.022 682,004 +0.11(+3.77%)
Jun 24, 2010 2.912 3.081 2.792 2.912 409,951 +0.05(+1.74%)
Jun 23, 2010 2.902 2.992 2.772 2.862 364,127 +0.02(+0.70%)
Jun 22, 2010 2.842 3.091 2.802 2.842 1,446 -0.23(-7.47%)
Jun 21, 2010 3.241 3.361 3.022 3.071 719,996 -0.12(-3.75%)
Jun 18, 2010 3.191 3.391 3.171 3.191 850,633 -0.13(-3.90%)
Jun 17, 2010 3.321 3.490 3.163 3.321 280 +0.13(+4.06%)
Jun 16, 2010 3.151 3.281 3.042 3.191 478,314 +0.01(+0.31%)
Jun 15, 2010 3.181 3.191 3.052 3.181 2,512 +0.11(+3.57%)
Jun 14, 2010 2.962 3.151 2.902 3.071 833,852 +0.17(+5.84%)
Jun 11, 2010 2.792 2.952 2.792 2.902 541,480 +0.10(+3.56%)
Jun 10, 2010 2.802 3.042 2.693 2.802 2,334 -0.05(-1.75%)
Jun 09, 2010 2.872 3.062 2.812 2.852 1,213,959 +0.00(+0.00%)
Jun 08, 2010 2.972 3.032 2.742 2.852 891,461 -0.05(-1.72%)
Jun 07, 2010 3.401 3.530 2.882 2.902 1,696,266 -0.43(-12.87%)
Jun 04, 2010 3.331 3.680 2.877 3.331 3,519,663 +0.32(+10.60%)
Jun 03, 2010 3.012 3.131 2.683 3.012 1,190,384 +0.34(+12.69%)
Jun 02, 2010 2.673 2.683 2.443 2.673 938,061 +0.03(+1.13%)
Jun 01, 2010 2.643 2.922 2.643 2.643 2,037 -0.18(-6.36%)
May 28, 2010 2.822 2.972 2.722 2.822 593,273 -0.13(-4.39%)
May 27, 2010 2.812 2.952 2.792 2.952 476,468 +0.23(+8.43%)
May 26, 2010 2.722 2.872 2.653 2.722 2,044 +0.01(+0.37%)
May 25, 2010 2.493 2.842 2.274 2.712 1,293 +0.17(+6.67%)
May 24, 2010 2.593 2.792 2.543 2.543 527,514 -0.05(-1.92%)
May 21, 2010 2.683 2.762 2.503 2.593 713,745 -0.09(-3.35%)
May 20, 2010 2.543 2.742 2.513 2.683 975,559 -0.12(-4.27%)
May 19, 2010 3.101 3.101 2.693 2.802 1,834,328 -0.35(-11.08%)
May 18, 2010 3.361 3.740 3.121 3.151 496,620 -0.20(-5.95%)
May 17, 2010 3.440 3.440 3.111 3.351 462,944 -0.01(-0.30%)
May 14, 2010 3.361 3.570 3.321 3.361 430,349 -0.20(-5.60%)
May 13, 2010 3.570 3.780 3.490 3.560 698,987 +0.02(+0.56%)
May 12, 2010 3.680 3.740 3.490 3.540 482,563 -0.06(-1.66%)
May 11, 2010 3.630 3.710 3.560 3.600 100 -0.11(-2.96%)
May 10, 2010 3.490 3.710 3.426 3.710 1,043,066 +0.36(+10.71%)
May 07, 2010 3.540 3.540 2.832 3.351 1,382,431 +0.07(+2.13%)
May 06, 2010 3.281 3.809 3.091 3.281 200 -0.50(-13.19%)
May 05, 2010 3.909 3.969 3.751 3.780 651,021 -0.17(-4.29%)
May 04, 2010 4.158 4.168 3.829 3.949 1,339,320 -0.34(-7.91%)
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.