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 24, 2011 11.73 12.06 10.78 10.89 6,191,091 -0.84(-7.14%)
May 23, 2011 9.603 12.77 9.264 11.73 21,933,746 +1.72(+17.13%)
May 20, 2011 7.679 11.08 7.489 10.01 13,101,290 +2.34(+30.56%)
May 19, 2011 7.788 7.818 7.579 7.669 614,203 -0.07(-0.90%)
May 18, 2011 7.499 7.828 7.499 7.739 833,899 +0.23(+3.05%)
May 17, 2011 7.649 7.868 7.479 7.509 898,860 -0.19(-2.46%)
May 16, 2011 7.828 8.028 7.629 7.699 1,208,708 -0.21(-2.65%)
May 13, 2011 7.858 8.048 7.768 7.908 1,036,908 -0.18(-2.22%)
May 12, 2011 7.549 8.088 7.330 8.088 2,018,554 +0.46(+6.01%)
May 11, 2011 7.739 7.818 7.559 7.629 1,451,767 -0.23(-2.92%)
May 10, 2011 7.778 7.888 7.634 7.858 968,451 -0.03(-0.38%)
May 09, 2011 8.117 8.117 7.599 7.888 1,283,271 +0.01(+0.13%)
May 06, 2011 7.778 8.457 7.639 7.878 2,377,292 +0.12(+1.54%)
May 05, 2011 8.068 8.210 7.708 7.758 1,575,016 -0.43(-5.24%)
May 04, 2011 8.277 8.377 7.599 8.187 2,503,113 -0.03(-0.36%)
May 03, 2011 8.546 8.626 8.147 8.217 2,101,148 -0.44(-5.07%)
May 02, 2011 8.636 8.746 8.576 8.656 1,504,255 -0.40(-4.41%)
Apr 29, 2011 8.716 9.274 8.656 9.055 2,107,923 +0.29(+3.30%)
Apr 28, 2011 8.646 8.766 8.506 8.766 888,729 +0.06(+0.69%)
Apr 27, 2011 8.756 8.766 8.476 8.706 1,217,401 -0.02(-0.23%)
Apr 26, 2011 8.656 8.756 8.447 8.726 1,241,143 +0.11(+1.27%)
Apr 25, 2011 8.656 8.726 8.516 8.616 1,047,407 -0.17(-1.93%)
Apr 21, 2011 8.875 8.875 8.526 8.786 1,256,541 +0.08(+0.92%)
Apr 20, 2011 8.686 8.736 8.506 8.706 2,360,761 +0.43(+5.18%)
Apr 19, 2011 8.058 8.307 7.978 8.277 1,236,270 +0.17(+2.09%)
Apr 18, 2011 8.267 8.267 7.978 8.107 1,040,763 -0.26(-3.10%)
Apr 15, 2011 7.908 8.526 7.709 8.367 2,575,353 +0.54(+6.88%)
Apr 14, 2011 7.768 7.888 7.529 7.828 1,963,515 +0.05(+0.64%)
Apr 13, 2011 7.768 7.948 7.559 7.778 2,047,755 +0.31(+4.14%)
Apr 12, 2011 7.629 7.908 7.360 7.469 3,883,155 -0.52(-6.49%)
Apr 11, 2011 8.696 8.696 7.928 7.988 3,543,038 -0.64(-7.40%)
Apr 08, 2011 9.015 9.015 8.437 8.626 1,576,129 -0.23(-2.59%)
Apr 07, 2011 9.065 9.065 8.576 8.855 2,100,577 +0.03(+0.34%)
Apr 06, 2011 9.274 9.394 8.207 8.825 5,419,132 -0.44(-4.74%)
Apr 05, 2011 9.374 10.03 9.175 9.264 4,370,306 -0.17(-1.80%)
Apr 04, 2011 9.364 9.434 9.234 9.434 972,264 +0.14(+1.50%)
Apr 01, 2011 9.354 9.464 9.224 9.294 1,158,951 +0.01(+0.11%)
Mar 31, 2011 9.364 9.494 9.095 9.284 1,488,199 -0.07(-0.75%)
Mar 30, 2011 9.214 9.424 9.125 9.354 1,717,611 +0.21(+2.29%)
Mar 29, 2011 9.035 9.244 8.975 9.145 1,182,709 +0.10(+1.10%)
Mar 28, 2011 9.254 9.424 9.005 9.045 2,115,987 -0.06(-0.66%)
Mar 25, 2011 9.135 9.234 8.776 9.105 2,194,132 +0.05(+0.55%)
Mar 24, 2011 9.344 9.394 8.965 9.055 2,603,540 -0.23(-2.47%)
Mar 23, 2011 9.424 9.524 9.125 9.284 4,818,897 +0.31(+3.44%)
Mar 22, 2011 8.167 8.975 8.167 8.975 5,448,852 +0.68(+8.17%)
Mar 21, 2011 8.227 8.297 8.187 8.297 2,308,937 +0.31(+3.87%)
Mar 18, 2011 8.427 8.437 7.928 7.988 3,318,701 -0.40(-4.76%)
Mar 17, 2011 8.726 8.776 8.187 8.387 3,832,899 -0.09(-1.06%)
Mar 16, 2011 8.476 8.860 8.267 8.476 5,927,359 +0.24(+2.91%)
Mar 15, 2011 8.197 8.367 8.197 8.237 7,059,362 -0.02(-0.24%)
Mar 14, 2011 7.788 8.347 7.479 8.257 8,436,421 +1.03(+14.21%)
Mar 11, 2011 7.240 7.768 7.180 7.230 4,124,015 -0.06(-0.82%)
Mar 10, 2011 7.479 7.928 7.120 7.290 6,108,058 -0.11(-1.48%)
Mar 09, 2011 6.941 8.756 6.781 7.399 20,261,058 +1.17(+18.72%)
Mar 08, 2011 9.613 9.613 5.993 6.233 17,262,670 -3.47(-35.77%)
Mar 07, 2011 9.982 10.17 9.314 9.703 1,712,741 -0.14(-1.42%)
Mar 04, 2011 9.713 10.03 9.474 9.843 1,960,836 +0.30(+3.13%)
Mar 03, 2011 10.31 10.31 9.204 9.544 3,974,212 -0.51(-5.06%)
Mar 02, 2011 10.13 10.41 9.793 10.05 1,765,858 +0.04(+0.40%)
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.