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 (%)
Jan 30, 2009 3.829 3.909 3.510 3.510 0 -0.21(-5.63%)
Jan 29, 2009 3.690 3.909 3.590 3.720 320,636 -0.02(-0.53%)
Jan 28, 2009 3.600 3.740 3.451 3.740 287,392 +0.20(+5.63%)
Jan 27, 2009 3.251 3.540 3.251 3.540 342,946 +0.23(+6.93%)
Jan 26, 2009 3.450 3.680 3.301 3.311 213,343 -0.14(-4.05%)
Jan 23, 2009 3.291 3.710 3.261 3.450 356,557 +0.03(+0.87%)
Jan 22, 2009 3.480 3.889 3.341 3.421 452,406 -0.15(-4.19%)
Jan 21, 2009 3.440 3.640 3.440 3.570 296,986 +0.18(+5.29%)
Jan 20, 2009 3.460 3.530 3.141 3.391 1,000,117 -0.13(-3.68%)
Jan 16, 2009 3.560 3.630 3.341 3.520 258,882 +0.01(+0.28%)
Jan 15, 2009 3.500 3.620 3.311 3.510 239,887 +0.01(+0.29%)
Jan 14, 2009 3.560 3.640 3.450 3.500 266,838 -0.14(-3.84%)
Jan 13, 2009 3.440 3.680 3.391 3.640 254,284 +0.18(+5.19%)
Jan 12, 2009 3.730 3.740 3.380 3.460 340,320 -0.22(-5.96%)
Jan 09, 2009 3.889 3.979 3.670 3.680 376,916 -0.16(-4.16%)
Jan 08, 2009 3.690 3.869 3.440 3.839 392,616 +0.15(+4.05%)
Jan 07, 2009 3.391 3.690 3.071 3.690 446,764 +0.26(+7.56%)
Jan 06, 2009 3.421 3.540 3.221 3.430 542,158 +0.05(+1.47%)
Jan 05, 2009 3.042 3.480 2.942 3.381 467,393 +0.38(+12.62%)
Jan 02, 2009 2.832 3.131 2.772 3.002 0 +0.16(+5.61%)
Jan 01, 2009 2.752 2.942 2.742 2.842 0 +0.00(+0.00%)
Dec 31, 2008 2.752 2.942 2.742 2.842 346,015 +0.02(+0.71%)
Dec 30, 2008 2.852 2.932 2.712 2.822 374,023 -0.01(-0.35%)
Dec 29, 2008 3.071 3.081 2.752 2.832 226,631 -0.24(-7.79%)
Dec 26, 2008 2.992 3.071 2.842 3.071 114,631 +0.11(+3.70%)
Dec 24, 2008 2.992 2.992 2.812 2.962 120,678 -0.01(-0.34%)
Dec 23, 2008 3.022 3.121 2.892 2.972 221,875 -0.02(-0.67%)
Dec 22, 2008 3.081 3.241 2.912 2.992 349,096 -0.02(-0.66%)
Dec 19, 2008 3.161 3.430 3.012 3.012 482,668 -0.13(-4.13%)
Dec 18, 2008 3.301 3.371 3.091 3.141 205,261 -0.23(-6.80%)
Dec 17, 2008 3.151 3.490 3.151 3.371 230,499 -0.32(-8.65%)
Dec 16, 2008 3.211 3.690 3.211 3.690 441,611 +0.40(+12.12%)
Dec 15, 2008 3.052 3.341 2.992 3.291 216,058 -0.15(-4.35%)
Dec 12, 2008 2.942 3.440 2.792 3.440 286,172 +0.42(+13.86%)
Dec 11, 2008 3.002 3.271 2.992 3.022 380,218 -0.16(-5.02%)
Dec 10, 2008 2.972 3.470 2.902 3.181 784,507 +0.23(+7.77%)
Dec 09, 2008 2.922 3.091 2.892 2.952 492,912 -0.12(-3.90%)
Dec 08, 2008 3.111 3.111 2.833 3.071 757,097 +0.06(+1.99%)
Dec 05, 2008 2.752 3.012 2.633 3.012 427,699 +0.22(+7.86%)
Dec 04, 2008 2.852 2.982 2.693 2.792 483,960 -0.08(-2.78%)
Dec 03, 2008 2.792 2.932 2.693 2.872 230,986 +0.03(+1.05%)
Dec 02, 2008 2.792 2.950 2.593 2.842 358,412 +0.09(+3.26%)
Dec 01, 2008 3.042 3.181 2.663 2.752 474,511 -0.38(-12.10%)
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%)
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.