Skip to main content

Cheniere Energy (NY: LNG )

180.10 -0.69 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 28.85 29.67 28.52 29.13 3,128,369 +0.41(+1.42%)
Jan 28, 2016 29.08 29.67 28.17 28.72 3,600,226 +0.45(+1.58%)
Jan 27, 2016 28.11 28.70 27.28 28.28 3,053,852 +0.10(+0.34%)
Jan 26, 2016 29.20 29.20 27.14 28.18 3,762,020 -0.31(-1.09%)
Jan 25, 2016 29.78 30.46 28.05 28.49 3,417,440 -2.16(-7.05%)
Jan 22, 2016 29.52 31.92 29.11 30.65 4,269,105 +2.41(+8.55%)
Jan 21, 2016 27.66 28.76 26.78 28.24 4,625,814 +0.59(+2.14%)
Jan 20, 2016 27.30 28.25 25.95 27.65 5,296,958 -1.44(-4.96%)
Jan 19, 2016 31.02 31.29 28.54 29.09 4,705,532 -1.93(-6.22%)
Jan 15, 2016 29.68 31.02 31.02 31.02 3,645,372 -0.79(-2.47%)
Jan 14, 2016 31.27 32.34 30.49 31.81 3,772,923 +0.21(+0.68%)
Jan 13, 2016 33.69 34.40 30.59 31.59 6,249,930 -0.85(-2.63%)
Jan 12, 2016 33.02 33.30 31.83 32.45 4,787,792 -0.31(-0.95%)
Jan 11, 2016 34.30 34.90 32.28 32.76 4,990,231 -1.18(-3.48%)
Jan 08, 2016 34.33 34.74 33.46 33.94 1,981,407 +0.04(+0.11%)
Jan 07, 2016 35.26 35.58 33.12 33.90 3,583,315 -2.03(-5.64%)
Jan 06, 2016 36.36 37.52 35.63 35.93 2,164,960 -1.37(-3.67%)
Jan 05, 2016 36.41 37.81 36.23 37.29 2,994,654 +0.93(+2.56%)
Jan 04, 2016 35.88 36.83 35.30 36.36 2,317,136 +0.25(+0.70%)
Dec 31, 2015 35.36 36.11 36.11 36.11 1,776,680 +0.80(+2.25%)
Dec 30, 2015 35.19 36.26 35.10 35.32 2,195,939 -0.58(-1.62%)
Dec 29, 2015 36.71 36.84 35.84 35.90 2,083,614 -0.22(-0.62%)
Dec 28, 2015 36.95 37.46 35.70 36.12 2,017,176 -1.54(-4.09%)
Dec 24, 2015 38.68 37.66 37.66 37.66 1,028,832 -0.48(-1.27%)
Dec 23, 2015 35.92 38.15 35.87 38.15 5,022,413 +2.91(+8.25%)
Dec 22, 2015 34.74 35.97 34.74 35.24 3,163,518 +0.47(+1.34%)
Dec 21, 2015 34.90 35.10 34.01 34.77 3,314,870 -0.16(-0.47%)
Dec 18, 2015 35.96 36.69 34.46 34.94 8,011,525 -1.20(-3.33%)
Dec 17, 2015 37.37 37.81 35.97 36.14 5,046,879 -1.57(-4.16%)
Dec 16, 2015 37.84 38.26 36.30 37.71 6,123,501 -0.37(-0.97%)
Dec 15, 2015 39.60 39.96 37.42 38.08 7,033,582 -0.83(-2.14%)
Dec 14, 2015 40.94 41.62 38.56 38.91 5,022,645 -1.11(-2.79%)
Dec 11, 2015 41.88 41.88 39.82 40.03 3,480,881 -2.09(-4.97%)
Dec 10, 2015 41.54 42.70 40.51 42.12 3,367,928 +1.00(+2.43%)
Dec 09, 2015 41.58 42.06 40.14 41.12 3,321,465 -0.16(-0.38%)
Dec 08, 2015 39.94 42.86 39.47 41.28 3,153,748 +0.41(+1.00%)
Dec 07, 2015 41.80 42.04 37.53 40.87 12,828,746 -2.29(-5.30%)
Dec 04, 2015 42.73 43.61 42.31 43.16 4,981,548 +0.02(+0.04%)
Dec 03, 2015 44.11 44.58 42.36 43.14 4,916,854 -1.04(-2.35%)
Dec 02, 2015 45.02 45.78 43.95 44.18 2,553,638 -1.11(-2.46%)
Dec 01, 2015 46.67 46.67 45.04 45.29 2,486,311 -0.80(-1.75%)
Nov 30, 2015 46.21 46.86 44.71 46.10 3,286,301 -0.05(-0.10%)
Nov 27, 2015 47.03 47.78 45.56 46.15 1,168,138 -1.65(-3.45%)
Nov 25, 2015 47.79 47.79 47.79 47.79 1,284,132 -0.39(-0.80%)
Nov 24, 2015 47.35 48.67 46.99 48.18 3,184,972 +1.22(+2.60%)
Nov 23, 2015 48.92 49.22 46.95 46.96 2,840,751 -1.75(-3.58%)
Nov 20, 2015 48.30 50.37 48.26 48.71 2,581,648 +0.04(+0.08%)
Nov 19, 2015 47.43 49.07 47.02 48.67 1,960,957 +1.11(+2.32%)
Nov 18, 2015 46.83 47.93 46.54 47.56 3,635,217 +1.28(+2.76%)
Nov 17, 2015 48.23 48.23 45.94 46.28 3,182,415 -2.14(-4.42%)
Nov 16, 2015 44.90 48.54 44.75 48.42 4,470,809 +3.71(+8.30%)
Nov 13, 2015 43.87 44.87 42.83 44.71 2,326,827 +1.20(+2.76%)
Nov 12, 2015 42.82 44.61 42.77 43.51 2,854,207 -0.21(-0.49%)
Nov 11, 2015 45.09 45.40 43.11 43.72 2,363,846 -1.78(-3.92%)
Nov 10, 2015 45.14 45.51 43.94 45.51 2,645,881 +0.73(+1.62%)
Nov 09, 2015 45.26 45.75 44.03 44.78 2,863,683 -0.20(-0.45%)
Nov 06, 2015 43.63 45.03 42.62 44.98 3,314,811 +0.78(+1.75%)
Nov 05, 2015 46.44 46.52 43.63 44.21 4,162,499 -1.84(-4.00%)
Nov 04, 2015 46.18 47.63 45.56 46.05 2,726,640 +0.34(+0.74%)
Nov 03, 2015 44.80 46.72 44.59 45.71 2,500,843 +0.75(+1.66%)
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.