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 (%)
Sep 30, 2008 2.363 2.423 2.094 2.244 566,492 +0.12(+5.63%)
Sep 29, 2008 2.463 2.483 2.064 2.124 764,473 -0.38(-15.14%)
Sep 26, 2008 2.583 2.583 2.304 2.503 0 -0.06(-2.33%)
Sep 25, 2008 2.593 2.792 2.533 2.563 397,467 -0.03(-1.15%)
Sep 24, 2008 2.633 2.693 2.543 2.593 475,769 +0.01(+0.39%)
Sep 23, 2008 2.643 2.752 2.583 2.583 545,493 -0.08(-3.00%)
Sep 22, 2008 2.822 2.892 2.643 2.663 911,824 -0.13(-4.64%)
Sep 19, 2008 3.012 3.022 2.643 2.792 0 -0.25(-8.20%)
Sep 18, 2008 2.722 3.042 2.543 3.042 1,165,073 +0.35(+12.96%)
Sep 17, 2008 2.872 3.062 2.643 2.693 676,127 -0.40(-12.90%)
Sep 16, 2008 2.533 3.091 2.503 3.091 506,200 +0.40(+14.81%)
Sep 15, 2008 2.802 2.862 2.603 2.693 584,526 -0.17(-5.92%)
Sep 12, 2008 2.732 2.942 2.673 2.862 533,885 +0.10(+3.61%)
Sep 11, 2008 2.712 2.762 2.535 2.762 567,979 +0.18(+6.95%)
Sep 10, 2008 2.603 2.653 2.443 2.583 714,563 +0.05(+1.97%)
Sep 09, 2008 2.972 2.972 2.533 2.533 1,141,119 -0.44(-14.77%)
Sep 08, 2008 2.922 3.081 2.653 2.972 1,105,124 -0.13(-4.18%)
Sep 05, 2008 2.852 3.149 2.543 3.101 0 +0.31(+11.07%)
Sep 04, 2008 3.131 3.131 2.792 2.792 1,342,483 -0.30(-9.68%)
Sep 03, 2008 3.520 3.520 3.022 3.091 1,373,527 -0.39(-11.17%)
Sep 02, 2008 3.680 3.680 3.261 3.480 882,538 -0.27(-7.18%)
Aug 29, 2008 3.710 3.750 3.371 3.750 0 +0.02(+0.53%)
Aug 28, 2008 3.710 3.730 3.301 3.730 688,035 +0.08(+2.19%)
Aug 27, 2008 3.570 4.188 3.520 3.650 918,513 +0.15(+4.27%)
Aug 26, 2008 3.470 3.770 3.161 3.500 1,706,658 +0.03(+0.86%)
Aug 25, 2008 3.640 3.720 3.301 3.470 1,006,605 -0.31(-8.18%)
Aug 22, 2008 3.959 4.099 3.550 3.780 709,724 -0.18(-4.53%)
Aug 21, 2008 4.288 4.438 3.889 3.959 923,286 -0.32(-7.46%)
Aug 20, 2008 4.717 4.717 4.039 4.278 1,186,847 -0.11(-2.50%)
Aug 19, 2008 5.016 5.086 4.059 4.388 1,532,467 -0.58(-11.65%)
Aug 18, 2008 5.265 5.834 4.647 4.966 2,248,805 +0.09(+1.84%)
Aug 15, 2008 4.388 4.876 4.288 4.876 0 +0.42(+9.40%)
Aug 14, 2008 4.488 4.787 4.208 4.458 1,140,043 -0.02(-0.45%)
Aug 13, 2008 3.740 4.498 3.740 4.478 1,483,211 +0.70(+18.47%)
Aug 12, 2008 4.308 4.478 3.650 3.780 2,102,454 -0.61(-13.86%)
Aug 11, 2008 2.842 4.587 2.842 4.388 3,402,752 +1.50(+51.72%)
Aug 08, 2008 2.972 2.982 2.832 2.892 603,169 +0.09(+3.20%)
Aug 07, 2008 2.842 3.071 2.792 2.802 784,184 -0.12(-4.10%)
Aug 06, 2008 2.912 2.992 2.842 2.922 693,861 +0.06(+2.09%)
Aug 05, 2008 2.982 2.992 2.792 2.862 1,009,623 +0.04(+1.41%)
Aug 04, 2008 3.032 3.032 2.822 2.822 1,013,557 -0.14(-4.71%)
Aug 01, 2008 3.042 3.042 2.872 2.962 546,782 -0.06(-1.98%)
Jul 31, 2008 2.972 3.022 2.792 3.022 445,372 +0.11(+3.77%)
Jul 30, 2008 3.091 3.211 2.802 2.912 962,988 -0.14(-4.58%)
Jul 29, 2008 3.052 3.121 2.902 3.052 483,601 +0.12(+4.08%)
Jul 28, 2008 2.942 3.081 2.842 2.932 274,746 -0.02(-0.68%)
Jul 25, 2008 3.022 3.091 2.693 2.952 757,941 -0.08(-2.63%)
Jul 24, 2008 3.281 3.500 2.882 3.032 826,882 -0.17(-5.30%)
Jul 23, 2008 3.131 3.291 3.091 3.201 806,562 -0.03(-0.93%)
Jul 22, 2008 3.371 3.371 2.942 3.231 1,106,812 -0.10(-2.99%)
Jul 21, 2008 3.311 3.361 3.052 3.331 762,913 +0.07(+2.14%)
Jul 18, 2008 3.381 3.421 3.012 3.261 622,770 +0.08(+2.51%)
Jul 17, 2008 3.401 3.540 3.171 3.181 1,086,791 -0.16(-4.78%)
Jul 16, 2008 3.261 3.341 3.012 3.341 806,229 +0.03(+0.90%)
Jul 15, 2008 3.391 3.570 3.091 3.311 871,622 -0.08(-2.35%)
Jul 14, 2008 3.391 3.690 3.171 3.391 1,242,143 +0.00(+0.00%)
Jul 11, 2008 2.603 3.590 2.463 3.391 1,777,957 +0.72(+26.87%)
Jul 10, 2008 3.121 3.181 2.513 2.673 1,573,824 -0.45(-14.38%)
Jul 09, 2008 3.221 3.470 3.071 3.121 721,004 -0.20(-6.01%)
Jul 08, 2008 3.440 3.480 3.091 3.321 1,137,437 -0.14(-4.03%)
Jul 07, 2008 3.730 3.969 3.381 3.460 802,152 -0.21(-5.71%)
Jul 04, 2008 3.560 3.690 3.391 3.670 594,795 +0.00(+0.00%)
Jul 03, 2008 3.560 3.690 3.391 3.670 594,795 +0.02(+0.55%)
Jul 02, 2008 4.268 4.268 3.401 3.650 1,750,953 -0.44(-10.73%)
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.