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 (%)
Jun 30, 2011 8.476 9.224 8.327 9.135 5,723,384 +0.81(+9.70%)
Jun 29, 2011 8.486 8.774 8.307 8.327 1,697,234 -0.04(-0.48%)
Jun 28, 2011 8.107 8.457 8.078 8.367 1,747,033 +0.38(+4.74%)
Jun 27, 2011 8.018 8.068 7.719 7.988 2,115,478 -0.03(-0.37%)
Jun 24, 2011 8.078 8.347 7.978 8.018 3,589,999 -0.38(-4.51%)
Jun 23, 2011 8.357 8.536 8.048 8.397 2,758,887 -0.14(-1.64%)
Jun 22, 2011 8.117 9.214 7.988 8.536 8,535,317 +0.46(+5.68%)
Jun 21, 2011 8.048 8.267 7.888 8.078 2,820,990 -0.07(-0.86%)
Jun 20, 2011 7.828 8.397 7.823 8.147 4,737,935 +0.17(+2.13%)
Jun 17, 2011 8.008 8.088 7.689 7.978 2,883,373 +0.13(+1.65%)
Jun 16, 2011 8.407 8.546 7.479 7.848 4,257,387 -0.44(-5.29%)
Jun 15, 2011 8.377 8.676 8.197 8.287 2,191,021 -0.32(-3.71%)
Jun 14, 2011 8.546 8.825 8.247 8.606 2,591,919 +0.21(+2.49%)
Jun 13, 2011 9.075 9.075 8.317 8.397 3,491,782 -0.68(-7.47%)
Jun 10, 2011 9.045 9.279 8.746 9.075 2,684,646 -0.23(-2.47%)
Jun 09, 2011 9.403 9.514 8.656 9.304 5,227,533 +0.18(+1.97%)
Jun 08, 2011 10.10 10.10 9.065 9.125 4,896,584 -0.87(-8.68%)
Jun 07, 2011 10.16 10.23 9.873 9.992 2,727,884 +0.02(+0.20%)
Jun 06, 2011 10.69 10.71 9.693 9.972 5,599,177 -0.74(-6.89%)
Jun 03, 2011 10.46 10.82 10.32 10.71 2,896,120 -0.18(-1.65%)
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%)
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.