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

Cheniere Energy (NY: LNG )

157.78 +1.08 (+0.69%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Nov 28, 2008 3.002 3.141 2.792 3.131 152,065 +0.02(+0.64%)
Nov 26, 2008 2.663 3.131 2.643 3.111 481,127 +0.42(+15.56%)
Nov 25, 2008 2.992 3.091 2.643 2.693 700,367 -0.30(-10.00%)
Nov 24, 2008 2.683 3.171 2.683 2.992 530,687 +0.22(+7.91%)
Nov 21, 2008 2.603 2.772 2.493 2.772 370,607 +0.13(+4.91%)
Nov 20, 2008 2.772 2.872 2.503 2.643 395,009 -0.28(-9.56%)
Nov 19, 2008 2.782 2.922 2.563 2.922 583,329 +0.31(+11.83%)
Nov 18, 2008 3.042 3.042 2.593 2.613 410,344 -0.39(-12.96%)
Nov 17, 2008 2.962 3.101 2.693 3.002 422,331 +0.13(+4.51%)
Nov 14, 2008 3.440 3.490 2.812 2.872 613,807 -0.84(-22.58%)
Nov 13, 2008 2.493 3.710 2.493 3.710 635,729 +1.16(+45.31%)
Nov 12, 2008 2.892 2.942 2.543 2.553 364,108 -0.41(-13.80%)
Nov 11, 2008 3.141 3.211 2.762 2.962 514,021 -0.18(-5.71%)
Nov 10, 2008 3.311 3.341 2.882 3.141 485,205 -0.03(-0.94%)
Nov 07, 2008 3.081 3.391 2.862 3.171 793,627 -0.07(-2.15%)
Nov 06, 2008 3.191 3.607 2.742 3.241 1,096,513 +0.00(+0.00%)
Nov 05, 2008 3.780 3.780 2.792 3.241 970,699 -0.73(-18.34%)
Nov 04, 2008 4.986 4.986 3.012 3.969 2,783,392 -0.49(-10.96%)
Nov 03, 2008 4.288 4.687 3.690 4.458 2,018,014 +0.73(+19.52%)
Oct 31, 2008 2.802 3.730 2.643 3.730 1,658,045 +1.06(+39.55%)
Oct 30, 2008 1.994 2.942 1.994 2.673 1,986,730 +0.69(+34.67%)
Oct 29, 2008 1.606 2.084 1.596 1.984 1,032,112 +0.30(+17.75%)
Oct 28, 2008 1.745 1.785 1.496 1.685 654,507 -0.01(-0.59%)
Oct 27, 2008 1.237 1.695 1.087 1.695 1,325,839 +0.53(+45.30%)
Oct 24, 2008 0.9972 1.167 0.9573 1.167 316,256 +0.02(+1.74%)
Oct 23, 2008 1.087 1.227 1.057 1.147 399,963 +0.09(+8.49%)
Oct 22, 2008 1.147 1.266 0.9972 1.057 264,220 -0.14(-11.67%)
Oct 21, 2008 1.276 1.346 1.177 1.197 552,739 -0.08(-6.25%)
Oct 20, 2008 1.187 1.346 1.107 1.276 827,284 +0.16(+14.29%)
Oct 17, 2008 1.117 1.187 1.027 1.117 3,792,614 +0.03(+2.75%)
Oct 16, 2008 1.167 1.247 1.027 1.087 1,333,025 +0.14(+14.74%)
Oct 15, 2008 1.247 1.346 0.9474 0.9474 558,252 -0.33(-25.78%)
Oct 14, 2008 1.606 1.745 1.257 1.276 541,398 -0.32(-20.00%)
Oct 13, 2008 1.486 1.596 1.207 1.596 753,479 +0.20(+14.29%)
Oct 10, 2008 1.127 1.396 0.9673 1.396 847,220 +0.30(+27.27%)
Oct 09, 2008 1.336 1.446 1.097 1.097 573,771 -0.18(-14.06%)
Oct 08, 2008 1.506 1.695 1.147 1.276 726,201 -0.22(-14.67%)
Oct 07, 2008 1.546 1.645 1.496 1.496 718,248 +0.01(+0.67%)
Oct 06, 2008 1.835 1.835 1.366 1.486 1,046,731 -0.35(-19.02%)
Oct 03, 2008 1.805 2.104 1.805 1.835 551,732 +0.04(+2.22%)
Oct 02, 2008 1.994 1.994 1.745 1.795 494,502 -0.19(-9.55%)
Oct 01, 2008 2.244 2.244 1.795 1.984 614,280 -0.26(-11.56%)
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%)
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.