Skip to main content

Cheniere Energy (NY: LNG )

160.01 -1.13 (-0.70%)
Streaming Delayed Price Updated: 9:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 3.060 3.100 2.800 2.850 954,535 -0.21(-6.86%)
Jan 28, 2010 3.260 3.340 3.040 3.060 778,986 -0.27(-8.11%)
Jan 27, 2010 3.360 3.410 3.190 3.330 527,717 -0.03(-0.89%)
Jan 26, 2010 3.540 3.550 3.330 3.360 692,430 -0.14(-4.00%)
Jan 25, 2010 3.360 3.630 3.350 3.500 823,633 +0.17(+5.11%)
Jan 22, 2010 3.220 3.490 3.220 3.330 1,379,224 +0.05(+1.52%)
Jan 21, 2010 3.340 3.360 3.230 3.280 518,244 -0.05(-1.50%)
Jan 20, 2010 3.320 3.360 3.130 3.330 602,495 +0.04(+1.22%)
Jan 19, 2010 3.160 3.290 3.070 3.290 552,799 +0.13(+4.11%)
Jan 15, 2010 3.260 3.160 3.160 3.160 916,100 -0.08(-2.47%)
Jan 14, 2010 3.450 3.560 3.220 3.240 846,209 -0.14(-4.14%)
Jan 13, 2010 3.380 3.470 3.260 3.380 735,417 +0.13(+4.00%)
Jan 12, 2010 3.540 3.550 3.200 3.250 1,138,895 -0.30(-8.45%)
Jan 11, 2010 3.070 3.690 3.070 3.550 2,099,377 +0.40(+12.70%)
Jan 08, 2010 3.000 3.200 2.900 3.150 1,167,781 +0.22(+7.51%)
Jan 07, 2010 2.870 3.000 2.800 2.930 1,463,652 +0.17(+6.16%)
Jan 06, 2010 2.590 2.950 2.540 2.760 1,604,438 +0.23(+9.09%)
Jan 05, 2010 2.490 2.640 2.490 2.530 527,135 +0.04(+1.61%)
Jan 04, 2010 2.500 2.540 2.380 2.490 453,273 +0.07(+2.89%)
Dec 31, 2009 2.490 2.420 2.420 2.420 484,700 -0.08(-3.20%)
Dec 30, 2009 2.560 2.600 2.460 2.500 491,235 -0.08(-3.10%)
Dec 29, 2009 2.550 2.630 2.540 2.580 207,503 +0.02(+0.78%)
Dec 28, 2009 2.630 2.690 2.530 2.560 362,046 -0.05(-1.92%)
Dec 24, 2009 2.650 2.650 2.530 2.610 146,825 +0.01(+0.38%)
Dec 23, 2009 2.510 2.650 2.470 2.600 506,420 +0.07(+2.77%)
Dec 22, 2009 2.640 2.640 2.430 2.530 734,162 -0.07(-2.69%)
Dec 21, 2009 2.490 2.830 2.480 2.600 1,241,106 +0.10(+4.00%)
Dec 18, 2009 2.070 2.520 2.070 2.500 1,775,502 +0.31(+14.16%)
Dec 17, 2009 2.030 2.220 2.010 2.190 479,426 +0.06(+2.82%)
Dec 16, 2009 2.210 2.240 2.080 2.130 433,127 -0.07(-3.18%)
Dec 15, 2009 2.130 2.240 2.100 2.200 587,463 +0.03(+1.38%)
Dec 14, 2009 2.240 2.240 2.150 2.170 1,440,194 +0.25(+13.02%)
Dec 11, 2009 1.850 1.940 1.840 1.920 496,110 +0.04(+2.13%)
Dec 10, 2009 1.920 1.950 1.850 1.880 534,155 -0.03(-1.57%)
Dec 09, 2009 1.890 1.950 1.880 1.910 211,414 +0.02(+1.06%)
Dec 08, 2009 1.990 1.990 1.860 1.890 436,333 -0.07(-3.57%)
Dec 07, 2009 1.930 1.980 1.880 1.960 213,303 +0.08(+4.26%)
Dec 04, 2009 1.820 1.900 1.800 1.880 296,526 +0.05(+2.73%)
Dec 03, 2009 1.840 1.850 1.800 1.830 362,018 -0.01(-0.54%)
Dec 02, 2009 1.880 1.900 1.800 1.840 365,985 -0.02(-1.08%)
Dec 01, 2009 1.950 1.950 1.810 1.860 579,744 -0.04(-2.11%)
Nov 30, 2009 1.920 1.950 1.830 1.900 369,529 -0.05(-2.56%)
Nov 27, 2009 1.920 1.990 1.920 1.950 139,369 -0.07(-3.47%)
Nov 25, 2009 2.020 2.065 1.980 2.020 231,340 +0.03(+1.51%)
Nov 24, 2009 2.010 2.010 1.920 1.990 277,453 +0.01(+0.51%)
Nov 23, 2009 2.000 2.150 1.910 1.980 230,417 -0.01(-0.50%)
Nov 20, 2009 1.980 1.990 1.930 1.990 219,757 +0.00(+0.00%)
Nov 19, 2009 1.990 2.200 1.890 1.990 465,148 -0.01(-0.50%)
Nov 18, 2009 2.070 2.090 1.980 2.000 277,490 -0.06(-2.91%)
Nov 17, 2009 2.190 2.190 2.050 2.060 285,529 -0.04(-1.90%)
Nov 16, 2009 1.930 2.120 1.860 2.100 689,555 +0.26(+14.13%)
Nov 13, 2009 1.828 1.880 1.780 1.840 517,430 +0.04(+2.22%)
Nov 12, 2009 2.000 2.020 1.770 1.800 847,316 -0.21(-10.45%)
Nov 11, 2009 2.100 2.100 1.980 2.010 498,524 -0.05(-2.43%)
Nov 10, 2009 2.150 2.150 2.040 2.060 543,884 -0.05(-2.37%)
Nov 09, 2009 2.200 2.300 2.100 2.110 509,839 +0.01(+0.48%)
Nov 06, 2009 2.150 2.210 2.010 2.100 749,117 -0.09(-4.11%)
Nov 05, 2009 2.200 2.220 2.000 2.190 320,325 +0.01(+0.46%)
Nov 04, 2009 2.300 2.300 2.150 2.180 446,036 -0.07(-3.11%)
Nov 03, 2009 2.330 2.340 2.200 2.250 503,520 -0.08(-3.43%)
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.