Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cheniere Energy (NY: LNG )

157.13 +0.82 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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, 2004 3.490 3.797 3.281 3.762 494,168 +0.30(+8.56%)
May 27, 2004 3.465 3.490 3.430 3.465 334,125 +0.01(+0.43%)
May 26, 2004 3.413 3.525 3.368 3.450 391,483 +0.04(+1.17%)
May 25, 2004 3.054 3.418 3.054 3.411 618,111 +0.35(+11.49%)
May 24, 2004 2.992 3.076 2.992 3.059 121,737 +0.12(+4.16%)
May 21, 2004 2.904 3.017 2.904 2.937 173,079 +0.00(+0.17%)
May 20, 2004 2.979 3.007 2.932 2.932 117,926 -0.01(-0.51%)
May 19, 2004 2.822 3.039 2.822 2.947 359,394 +0.19(+6.78%)
May 18, 2004 2.917 2.929 2.618 2.760 738,845 -0.16(-5.38%)
May 17, 2004 3.111 3.111 2.835 2.917 627,136 -0.25(-7.87%)
May 14, 2004 3.241 3.241 3.007 3.166 153,224 -0.07(-2.31%)
May 13, 2004 3.191 3.276 3.136 3.241 150,015 +0.01(+0.39%)
May 12, 2004 3.141 3.241 3.044 3.229 265,334 +0.09(+2.78%)
May 11, 2004 3.104 3.166 2.942 3.141 288,598 +0.06(+1.86%)
May 10, 2004 3.590 3.590 2.904 3.084 910,119 -0.53(-14.69%)
May 07, 2004 3.740 3.762 3.615 3.615 130,962 -0.13(-3.53%)
May 06, 2004 3.737 3.750 3.657 3.747 111,909 -0.03(-0.86%)
May 05, 2004 3.832 3.832 3.692 3.780 194,739 -0.05(-1.37%)
May 04, 2004 3.912 3.964 3.819 3.832 197,546 -0.08(-2.04%)
May 03, 2004 3.804 3.922 3.804 3.912 182,505 +0.11(+2.95%)
Apr 30, 2004 3.528 3.971 3.518 3.799 472,708 +0.27(+7.78%)
Apr 29, 2004 4.039 4.039 3.445 3.525 1,078,184 -0.56(-13.78%)
Apr 28, 2004 4.363 4.365 4.029 4.089 417,355 -0.28(-6.45%)
Apr 27, 2004 4.430 4.450 4.338 4.370 172,878 -0.10(-2.18%)
Apr 26, 2004 4.413 4.483 4.365 4.468 174,081 +0.05(+1.24%)
Apr 23, 2004 4.438 4.440 4.368 4.413 119,129 -0.01(-0.34%)
Apr 22, 2004 4.463 4.463 4.365 4.428 150,215 -0.05(-1.06%)
Apr 21, 2004 4.438 4.585 4.301 4.475 473,911 +0.02(+0.45%)
Apr 20, 2004 4.662 4.667 4.455 4.455 221,011 -0.13(-2.88%)
Apr 19, 2004 4.600 4.655 4.517 4.587 273,958 -0.02(-0.43%)
Apr 16, 2004 4.475 4.607 4.475 4.607 247,485 +0.14(+3.18%)
Apr 15, 2004 4.413 4.473 4.400 4.465 75,609 +0.02(+0.56%)
Apr 14, 2004 4.425 4.522 4.313 4.440 269,546 -0.01(-0.22%)
Apr 13, 2004 4.615 4.787 4.213 4.450 527,059 -0.22(-4.70%)
Apr 12, 2004 4.343 4.670 4.311 4.670 469,700 +0.38(+8.90%)
Apr 08, 2004 4.233 4.288 4.213 4.288 50,339 +0.05(+1.30%)
Apr 07, 2004 4.228 4.258 4.183 4.233 121,937 +0.00(+0.00%)
Apr 06, 2004 4.308 4.325 4.208 4.233 100,277 -0.07(-1.57%)
Apr 05, 2004 4.276 4.308 4.251 4.301 141,591 +0.01(+0.23%)
Apr 02, 2004 4.301 4.325 4.226 4.291 123,742 -0.01(-0.35%)
Apr 01, 2004 4.328 4.345 4.251 4.306 77,013 -0.02(-0.40%)
Mar 31, 2004 4.340 4.348 4.293 4.323 93,258 -0.01(-0.34%)
Mar 30, 2004 4.301 4.348 4.301 4.338 98,673 +0.06(+1.52%)
Mar 29, 2004 4.375 4.388 4.238 4.273 110,706 -0.09(-2.06%)
Mar 26, 2004 4.218 4.363 4.218 4.363 97,870 +0.12(+2.88%)
Mar 25, 2004 4.238 4.278 4.213 4.241 89,247 +0.03(+0.65%)
Mar 24, 2004 4.301 4.301 4.168 4.213 211,986 -0.10(-2.42%)
Mar 23, 2004 4.363 4.413 4.268 4.318 98,272 +0.00(+0.00%)
Mar 22, 2004 4.413 4.413 4.251 4.318 82,428 -0.11(-2.48%)
Mar 19, 2004 4.512 4.512 4.413 4.428 102,483 -0.06(-1.28%)
Mar 18, 2004 4.450 4.545 4.365 4.485 258,114 +0.05(+1.18%)
Mar 17, 2004 4.178 4.450 4.178 4.433 397,299 +0.28(+6.72%)
Mar 16, 2004 4.201 4.213 4.141 4.153 66,383 -0.04(-0.89%)
Mar 15, 2004 4.114 4.276 4.114 4.191 140,388 +0.10(+2.50%)
Mar 12, 2004 4.059 4.126 4.059 4.089 89,247 +0.05(+1.23%)
Mar 11, 2004 4.064 4.129 4.039 4.039 244,276 -0.10(-2.41%)
Mar 10, 2004 4.238 4.273 4.089 4.139 100,879 -0.11(-2.58%)
Mar 09, 2004 4.251 4.273 4.188 4.248 175,886 -0.00(-0.06%)
Mar 08, 2004 4.178 4.276 4.176 4.251 207,374 +0.06(+1.49%)
Mar 05, 2004 4.094 4.251 4.091 4.188 136,377 +0.09(+2.31%)
Mar 04, 2004 4.089 4.094 3.989 4.094 139,987 +0.04(+1.05%)
Mar 03, 2004 4.114 4.163 4.034 4.051 125,347 -0.05(-1.28%)
Mar 02, 2004 4.171 4.208 4.069 4.104 104,088 -0.07(-1.61%)
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.