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

Cheniere Energy (NY: LNG )

159.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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, 2009 3.840 3.920 3.520 3.520 0 -0.21(-5.63%)
Jan 29, 2009 3.700 3.920 3.600 3.730 319,749 -0.02(-0.53%)
Jan 28, 2009 3.610 3.750 3.460 3.750 286,597 +0.20(+5.63%)
Jan 27, 2009 3.260 3.550 3.260 3.550 341,997 +0.23(+6.93%)
Jan 26, 2009 3.460 3.690 3.310 3.320 212,753 -0.14(-4.05%)
Jan 23, 2009 3.300 3.720 3.270 3.460 355,570 +0.03(+0.87%)
Jan 22, 2009 3.490 3.900 3.350 3.430 451,154 -0.15(-4.19%)
Jan 21, 2009 3.450 3.650 3.450 3.580 296,164 +0.18(+5.29%)
Jan 20, 2009 3.470 3.540 3.150 3.400 997,349 -0.13(-3.68%)
Jan 16, 2009 3.570 3.640 3.350 3.530 258,166 +0.01(+0.28%)
Jan 15, 2009 3.510 3.630 3.320 3.520 239,223 +0.01(+0.28%)
Jan 14, 2009 3.570 3.650 3.460 3.510 266,100 -0.14(-3.84%)
Jan 13, 2009 3.450 3.690 3.400 3.650 253,581 +0.18(+5.19%)
Jan 12, 2009 3.740 3.750 3.389 3.470 339,378 -0.22(-5.96%)
Jan 09, 2009 3.900 3.990 3.680 3.690 375,873 -0.16(-4.16%)
Jan 08, 2009 3.700 3.880 3.450 3.850 391,530 +0.15(+4.05%)
Jan 07, 2009 3.400 3.700 3.080 3.700 445,528 +0.26(+7.56%)
Jan 06, 2009 3.430 3.550 3.230 3.440 540,658 +0.05(+1.47%)
Jan 05, 2009 3.050 3.490 2.950 3.390 466,100 +0.38(+12.62%)
Jan 02, 2009 2.840 3.140 2.780 3.010 0 +0.16(+5.61%)
Jan 01, 2009 2.760 2.950 2.750 2.850 0 +0.00(+0.00%)
Dec 31, 2008 2.760 2.950 2.750 2.850 345,058 +0.02(+0.71%)
Dec 30, 2008 2.860 2.940 2.720 2.830 372,988 -0.01(-0.35%)
Dec 29, 2008 3.080 3.090 2.760 2.840 226,004 -0.24(-7.79%)
Dec 26, 2008 3.000 3.080 2.850 3.080 114,314 +0.11(+3.70%)
Dec 24, 2008 3.000 3.000 2.820 2.970 120,344 -0.01(-0.34%)
Dec 23, 2008 3.030 3.130 2.900 2.980 221,261 -0.02(-0.67%)
Dec 22, 2008 3.090 3.250 2.920 3.000 348,130 -0.02(-0.66%)
Dec 19, 2008 3.170 3.440 3.020 3.020 481,332 -0.13(-4.13%)
Dec 18, 2008 3.310 3.380 3.100 3.150 204,693 -0.23(-6.80%)
Dec 17, 2008 3.160 3.500 3.160 3.380 229,861 -0.32(-8.65%)
Dec 16, 2008 3.220 3.700 3.220 3.700 440,389 +0.40(+12.12%)
Dec 15, 2008 3.060 3.350 3.000 3.300 215,460 -0.15(-4.35%)
Dec 12, 2008 2.950 3.450 2.800 3.450 285,380 +0.42(+13.86%)
Dec 11, 2008 3.010 3.280 3.000 3.030 379,166 -0.16(-5.02%)
Dec 10, 2008 2.980 3.480 2.910 3.190 782,336 +0.23(+7.77%)
Dec 09, 2008 2.930 3.100 2.900 2.960 491,548 -0.12(-3.90%)
Dec 08, 2008 3.120 3.120 2.841 3.080 755,002 +0.06(+1.99%)
Dec 05, 2008 2.760 3.020 2.640 3.020 426,515 +0.22(+7.86%)
Dec 04, 2008 2.860 2.990 2.700 2.800 482,621 -0.08(-2.78%)
Dec 03, 2008 2.800 2.940 2.700 2.880 230,347 +0.03(+1.05%)
Dec 02, 2008 2.800 2.958 2.600 2.850 357,420 +0.09(+3.26%)
Dec 01, 2008 3.050 3.190 2.670 2.760 473,198 -0.38(-12.10%)
Nov 28, 2008 3.010 3.150 2.800 3.140 151,645 +0.02(+0.64%)
Nov 26, 2008 2.670 3.140 2.650 3.120 479,796 +0.42(+15.56%)
Nov 25, 2008 3.000 3.100 2.650 2.700 698,429 -0.30(-10.00%)
Nov 24, 2008 2.690 3.180 2.690 3.000 529,218 +0.22(+7.91%)
Nov 21, 2008 2.610 2.780 2.500 2.780 369,581 +0.13(+4.91%)
Nov 20, 2008 2.780 2.880 2.510 2.650 393,916 -0.28(-9.56%)
Nov 19, 2008 2.790 2.930 2.570 2.930 581,715 +0.31(+11.83%)
Nov 18, 2008 3.050 3.050 2.600 2.620 409,208 -0.39(-12.96%)
Nov 17, 2008 2.970 3.110 2.700 3.010 421,162 +0.13(+4.51%)
Nov 14, 2008 3.450 3.500 2.820 2.880 612,108 -0.84(-22.58%)
Nov 13, 2008 2.500 3.720 2.500 3.720 633,970 +1.16(+45.31%)
Nov 12, 2008 2.900 2.950 2.550 2.560 363,100 -0.41(-13.80%)
Nov 11, 2008 3.150 3.220 2.770 2.970 512,598 -0.18(-5.71%)
Nov 10, 2008 3.320 3.350 2.890 3.150 483,862 -0.03(-0.94%)
Nov 07, 2008 3.090 3.400 2.870 3.180 791,430 -0.07(-2.15%)
Nov 06, 2008 3.200 3.617 2.750 3.250 1,093,478 +0.00(+0.00%)
Nov 05, 2008 3.790 3.790 2.800 3.250 968,012 -0.73(-18.34%)
Nov 04, 2008 5.000 5.000 3.020 3.980 2,775,687 -0.49(-10.96%)
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.