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: 4:10 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 (%)
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%)
Jan 02, 2004 2.922 2.925 2.690 2.777 307,400 -0.15(-5.04%)
Dec 31, 2003 2.950 2.953 2.790 2.925 207,800 -0.05(-1.68%)
Dec 30, 2003 2.600 3.000 2.390 2.975 850,800 +0.31(+11.42%)
Dec 29, 2003 2.950 3.022 2.600 2.670 563,800 -0.28(-9.49%)
Dec 26, 2003 3.062 3.080 2.875 2.950 306,200 -0.02(-0.84%)
Dec 24, 2003 2.775 3.200 2.712 2.975 866,600 +0.26(+9.68%)
Dec 23, 2003 2.438 2.775 2.275 2.712 1,137,200 +0.21(+8.61%)
Dec 22, 2003 1.800 2.502 1.800 2.498 1,838,000 +0.81(+48.22%)
Dec 18, 2003 1.708 1.718 1.673 1.685 232,000 -0.01(-0.59%)
Dec 17, 2003 1.583 1.735 1.575 1.695 354,400 +0.12(+7.62%)
Dec 16, 2003 1.562 1.575 1.558 1.575 114,600 +0.02(+1.29%)
Dec 15, 2003 1.643 1.643 1.530 1.555 86,200 -0.05(-2.81%)
Dec 12, 2003 1.570 1.600 1.570 1.600 90,400 +0.02(+1.11%)
Dec 11, 2003 1.577 1.583 1.550 1.583 133,200 +0.01(+0.32%)
Dec 10, 2003 1.587 1.607 1.575 1.577 108,600 +0.00(+0.00%)
Dec 09, 2003 1.597 1.597 1.583 1.577 51,600 -0.02(-1.41%)
Dec 08, 2003 1.575 1.600 1.575 1.600 203,800 +0.02(+0.95%)
Dec 05, 2003 1.577 1.587 1.573 1.585 83,000 -0.01(-0.63%)
Dec 04, 2003 1.597 1.597 1.558 1.595 24,000 +0.02(+1.59%)
Dec 03, 2003 1.577 1.605 1.570 1.570 96,200 -0.00(-0.32%)
Dec 02, 2003 1.512 1.597 1.512 1.575 231,800 +0.02(+1.61%)
Dec 01, 2003 1.500 1.560 1.500 1.550 126,600 +0.06(+4.20%)
Nov 28, 2003 1.540 1.540 1.488 1.488 29,600 -0.05(-3.41%)
Nov 26, 2003 1.500 1.542 1.500 1.540 276,800 +0.08(+5.30%)
Nov 25, 2003 1.375 1.470 1.375 1.462 649,800 +0.09(+6.36%)
Nov 24, 2003 1.425 1.435 1.365 1.375 274,200 -0.08(-5.34%)
Nov 21, 2003 1.538 1.502 1.425 1.452 400,000 -0.09(-5.53%)
Nov 20, 2003 1.562 1.562 1.538 1.538 92,000 -0.04(-2.38%)
Nov 19, 2003 1.625 1.625 1.540 1.575 86,000 -0.07(-4.26%)
Nov 18, 2003 1.643 1.683 1.585 1.645 75,600 +0.00(+0.15%)
Nov 17, 2003 1.600 1.647 1.500 1.643 291,200 +0.02(+1.39%)
Nov 14, 2003 1.730 1.732 1.550 1.620 327,200 -0.07(-4.00%)
Nov 13, 2003 1.700 1.732 1.680 1.688 117,000 -0.04(-2.46%)
Nov 12, 2003 1.742 1.742 1.712 1.730 60,800 +0.01(+0.44%)
Nov 11, 2003 1.745 1.745 1.688 1.722 93,000 -0.03(-1.57%)
Nov 10, 2003 1.738 1.772 1.738 1.750 94,600 +0.05(+2.94%)
Nov 07, 2003 1.745 1.730 1.688 1.700 143,400 -0.05(-2.58%)
Nov 06, 2003 1.708 1.745 1.677 1.745 124,200 +0.06(+3.71%)
Nov 05, 2003 1.613 1.683 1.667 1.683 77,400 +0.04(+2.44%)
Nov 04, 2003 1.613 1.650 1.613 1.643 84,808 +0.04(+2.50%)
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.