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 (%)
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%)
Aug 02, 2004 4.587 4.587 4.512 4.515 124,344 -0.07(-1.52%)
Jul 30, 2004 4.562 4.612 4.562 4.585 245,479 +0.04(+0.82%)
Jul 29, 2004 4.485 4.555 4.375 4.547 160,644 +0.06(+1.45%)
Jul 28, 2004 4.385 4.488 4.313 4.483 203,764 +0.10(+2.22%)
Jul 27, 2004 4.114 4.403 4.114 4.385 279,573 +0.28(+6.87%)
Jul 26, 2004 4.313 4.338 4.064 4.104 625,130 -0.26(-5.94%)
Jul 23, 2004 4.303 4.430 4.288 4.363 190,728 +0.06(+1.39%)
Jul 22, 2004 4.388 4.388 4.188 4.303 611,693 -0.13(-2.87%)
Jul 21, 2004 4.600 4.600 4.415 4.430 191,129 -0.16(-3.58%)
Jul 20, 2004 4.662 4.662 4.532 4.595 122,539 -0.05(-1.02%)
Jul 19, 2004 4.562 4.789 4.562 4.642 329,311 +0.08(+1.80%)
Jul 16, 2004 4.612 4.612 4.552 4.560 82,027 -0.06(-1.35%)
Jul 15, 2004 4.450 4.677 4.413 4.622 136,578 +0.16(+3.58%)
Jul 14, 2004 4.475 4.488 4.370 4.463 110,706 +0.02(+0.45%)
Jul 13, 2004 4.291 4.550 4.166 4.443 337,935 +0.15(+3.54%)
Jul 12, 2004 4.575 4.587 4.278 4.291 581,610 -0.32(-6.87%)
Jul 09, 2004 4.762 4.762 4.530 4.607 337,133 -0.10(-2.22%)
Jul 08, 2004 4.799 4.824 4.692 4.712 282,782 -0.09(-1.82%)
Jul 07, 2004 4.819 4.839 4.774 4.799 331,116 -0.02(-0.36%)
Jul 06, 2004 4.871 4.899 4.737 4.817 251,897 -0.03(-0.72%)
Jul 02, 2004 4.822 4.881 4.822 4.852 148,210 +0.03(+0.67%)
Jul 01, 2004 4.921 4.936 4.799 4.819 348,163 -0.06(-1.23%)
Jun 30, 2004 4.874 4.949 4.743 4.879 503,995 -0.03(-0.61%)
Jun 29, 2004 5.111 5.255 4.886 4.909 471,906 -0.24(-4.65%)
Jun 28, 2004 5.148 5.470 5.136 5.148 838,922 -0.05(-0.91%)
Jun 25, 2004 4.959 5.196 4.906 5.196 2,648,933 +0.25(+5.04%)
Jun 24, 2004 4.919 4.959 4.837 4.946 440,820 +0.03(+0.71%)
Jun 23, 2004 4.737 4.924 4.665 4.911 382,659 +0.17(+3.58%)
Jun 22, 2004 4.712 4.759 4.600 4.742 615,905 +0.04(+0.85%)
Jun 21, 2004 4.812 4.834 4.625 4.702 1,510,983 +0.37(+8.64%)
Jun 18, 2004 4.166 4.378 4.141 4.328 307,451 +0.16(+3.95%)
Jun 17, 2004 4.483 4.505 4.101 4.163 747,268 -0.32(-7.12%)
Jun 16, 2004 4.291 4.500 4.291 4.483 811,847 +0.23(+5.39%)
Jun 15, 2004 4.139 4.253 4.114 4.253 505,198 +0.15(+3.71%)
Jun 14, 2004 3.989 4.146 3.989 4.101 529,265 +0.18(+4.58%)
Jun 10, 2004 3.782 3.922 3.782 3.922 417,355 +0.12(+3.28%)
Jun 09, 2004 3.740 3.814 3.740 3.797 127,954 +0.05(+1.33%)
Jun 08, 2004 3.712 3.787 3.677 3.747 278,170 +0.02(+0.54%)
Jun 07, 2004 3.665 3.740 3.590 3.727 237,457 +0.04(+1.01%)
Jun 04, 2004 3.752 3.782 3.603 3.690 189,524 -0.04(-1.00%)
Jun 03, 2004 3.757 3.775 3.727 3.727 236,254 -0.03(-0.86%)
Jun 02, 2004 3.740 3.864 3.740 3.760 166,260 +0.01(+0.20%)
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.