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

Cheniere Energy (NY: LNG )

157.07 -0.71 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 29, 2004 11.97 12.42 11.87 12.39 555,537 +0.42(+3.50%)
Oct 28, 2004 12.19 12.19 11.42 11.97 742,054 -0.27(-2.24%)
Oct 27, 2004 11.69 12.24 11.62 12.24 1,191,699 +0.57(+4.87%)
Oct 26, 2004 11.29 11.68 11.17 11.67 615,704 +0.45(+4.00%)
Oct 25, 2004 11.14 11.32 10.94 11.22 490,558 +0.13(+1.17%)
Oct 22, 2004 10.76 11.16 10.72 11.09 656,617 +0.33(+3.10%)
Oct 21, 2004 10.76 10.77 10.52 10.76 205,769 +0.00(+0.00%)
Oct 20, 2004 10.35 10.76 10.35 10.76 314,470 +0.41(+3.95%)
Oct 19, 2004 10.47 10.52 10.33 10.35 123,943 -0.07(-0.72%)
Oct 18, 2004 10.46 10.60 10.40 10.43 175,686 -0.00(-0.05%)
Oct 15, 2004 10.60 10.64 10.35 10.43 496,574 -0.12(-1.13%)
Oct 14, 2004 10.02 10.77 10.02 10.55 498,580 +0.51(+5.12%)
Oct 13, 2004 10.50 10.50 9.927 10.04 981,517 -0.42(-4.01%)
Oct 12, 2004 10.59 10.59 10.43 10.46 312,465 -0.16(-1.55%)
Oct 11, 2004 10.67 10.70 10.34 10.62 214,192 -0.03(-0.28%)
Oct 08, 2004 11.14 11.21 10.62 10.65 732,828 -0.48(-4.34%)
Oct 07, 2004 11.47 11.93 11.11 11.13 1,055,321 -0.28(-2.49%)
Oct 06, 2004 10.89 11.42 10.72 11.42 1,149,983 +0.52(+4.81%)
Oct 05, 2004 10.58 10.93 10.58 10.89 873,618 +0.37(+3.51%)
Oct 04, 2004 10.12 10.53 10.10 10.53 826,287 +0.48(+4.76%)
Oct 01, 2004 9.853 10.07 9.838 10.05 336,932 +0.19(+1.97%)
Sep 30, 2004 9.848 9.898 9.803 9.853 169,669 +0.02(+0.25%)
Sep 29, 2004 9.673 9.898 9.673 9.828 313,668 +0.09(+0.97%)
Sep 28, 2004 9.868 9.868 9.648 9.733 315,673 -0.13(-1.31%)
Sep 27, 2004 9.823 10.01 9.823 9.863 446,435 -0.01(-0.15%)
Sep 24, 2004 9.798 9.972 9.698 9.878 1,168,033 +0.08(+0.81%)
Sep 23, 2004 9.773 9.808 9.553 9.798 410,737 +0.00(+0.00%)
Sep 22, 2004 9.962 9.962 9.723 9.798 377,043 -0.02(-0.25%)
Sep 21, 2004 9.723 9.848 9.454 9.823 302,036 +0.10(+1.03%)
Sep 20, 2004 9.573 9.848 9.563 9.723 607,682 +0.19(+1.99%)
Sep 17, 2004 9.568 9.618 9.454 9.534 604,473 -0.04(-0.42%)
Sep 16, 2004 9.623 9.623 9.499 9.573 212,588 -0.05(-0.52%)
Sep 15, 2004 9.598 9.623 9.548 9.623 269,546 +0.02(+0.26%)
Sep 14, 2004 9.678 9.678 9.548 9.598 466,090 -0.07(-0.77%)
Sep 13, 2004 9.922 9.927 9.653 9.673 510,613 -0.25(-2.51%)
Sep 10, 2004 10.11 10.11 9.863 9.922 677,475 -0.20(-1.97%)
Sep 09, 2004 10.08 10.17 9.987 10.12 345,356 +0.04(+0.40%)
Sep 08, 2004 10.02 10.15 9.972 10.08 664,238 -0.06(-0.64%)
Sep 07, 2004 10.40 10.49 9.997 10.15 1,555,506 -0.24(-2.35%)
Sep 03, 2004 10.72 10.72 10.14 10.39 3,639,676 +1.42(+15.84%)
Sep 02, 2004 8.721 8.970 8.721 8.970 261,524 +0.25(+2.92%)
Sep 01, 2004 8.621 8.900 8.621 8.716 1,249,057 +0.09(+1.10%)
Aug 31, 2004 8.621 8.621 8.506 8.621 313,267 +0.01(+0.12%)
Aug 30, 2004 8.551 8.860 8.511 8.611 537,086 +0.04(+0.47%)
Aug 27, 2004 8.516 8.576 8.476 8.571 563,961 +0.05(+0.64%)
Aug 26, 2004 8.586 8.606 8.476 8.516 543,905 -0.10(-1.21%)
Aug 25, 2004 8.476 8.721 8.466 8.621 1,385,836 +0.26(+3.16%)
Aug 24, 2004 8.496 8.496 8.078 8.357 734,834 -0.13(-1.59%)
Aug 23, 2004 8.796 8.850 8.491 8.491 855,969 -0.26(-3.02%)
Aug 20, 2004 8.556 8.821 8.556 8.756 250,292 +0.21(+2.51%)
Aug 19, 2004 8.601 8.691 8.471 8.541 267,941 +4.32(+102.48%)
Aug 17, 2004 4.400 4.400 4.216 4.218 378,046 -0.14(-3.31%)
Aug 16, 2004 4.258 4.400 4.258 4.363 271,551 +0.11(+2.52%)
Aug 13, 2004 4.188 4.313 4.188 4.256 332,721 +0.08(+1.91%)
Aug 12, 2004 4.191 4.268 4.134 4.176 740,650 -0.01(-0.36%)
Aug 11, 2004 4.188 4.238 4.134 4.191 227,229 -0.01(-0.18%)
Aug 10, 2004 4.089 4.313 4.089 4.198 394,291 +0.13(+3.12%)
Aug 09, 2004 4.039 4.081 3.934 4.071 297,623 +0.02(+0.49%)
Aug 06, 2004 4.183 4.186 4.044 4.051 274,961 -0.13(-3.16%)
Aug 05, 2004 4.480 4.480 4.176 4.183 529,465 -0.29(-6.57%)
Aug 04, 2004 4.463 4.520 4.430 4.478 441,622 -0.01(-0.22%)
Aug 03, 2004 4.515 4.537 4.453 4.488 174,483 -0.03(-0.61%)
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.