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

Cheniere Energy (NY: LNG )

157.13 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2010 2.413 2.483 2.304 2.453 5,852 +0.06(+2.50%)
Aug 30, 2010 2.503 2.503 2.363 2.393 230,137 -0.05(-2.04%)
Aug 27, 2010 2.443 2.483 2.373 2.443 206,556 +0.06(+2.51%)
Aug 26, 2010 2.443 2.483 2.343 2.383 257,097 -0.04(-1.65%)
Aug 25, 2010 2.373 2.433 2.294 2.423 1,254 +0.06(+2.53%)
Aug 24, 2010 2.493 2.493 2.348 2.363 5,096 -0.15(-5.95%)
Aug 23, 2010 2.643 2.693 2.503 2.513 254,079 -0.10(-3.82%)
Aug 20, 2010 2.593 2.633 2.493 2.613 352,820 +0.00(+0.00%)
Aug 19, 2010 2.633 2.669 2.513 2.613 4,380 -0.02(-0.76%)
Aug 18, 2010 2.762 2.762 2.613 2.633 19,434 -0.12(-4.35%)
Aug 17, 2010 2.583 2.782 2.583 2.752 3,024 +0.20(+7.81%)
Aug 16, 2010 2.503 2.593 2.493 2.553 186,971 +0.04(+1.59%)
Aug 13, 2010 2.513 2.633 2.503 2.513 365,707 -0.07(-2.70%)
Aug 12, 2010 2.633 2.643 2.573 2.583 313,309 -0.06(-2.26%)
Aug 11, 2010 2.732 2.752 2.643 2.643 5,490 -0.11(-3.99%)
Aug 10, 2010 2.892 2.892 2.693 2.752 346,225 -0.17(-5.80%)
Aug 09, 2010 3.002 3.002 2.892 2.922 286,146 -0.07(-2.33%)
Aug 06, 2010 2.992 3.081 2.912 2.992 375,676 -0.03(-0.99%)
Aug 05, 2010 2.942 3.062 2.902 3.022 418,572 +0.08(+2.71%)
Aug 04, 2010 2.952 3.022 2.922 2.942 902 -0.03(-1.01%)
Aug 03, 2010 3.042 3.131 2.952 2.972 602,567 -0.06(-1.97%)
Aug 02, 2010 2.902 3.032 2.872 3.032 705,088 +0.18(+6.29%)
Jul 30, 2010 2.852 2.912 2.762 2.852 247,051 +0.04(+1.42%)
Jul 29, 2010 2.902 2.921 2.742 2.812 260,516 +0.00(+0.00%)
Jul 28, 2010 2.812 2.932 2.782 2.812 2,034 -0.02(-0.70%)
Jul 27, 2010 2.892 2.922 2.752 2.832 243,572 -0.04(-1.39%)
Jul 26, 2010 2.882 2.892 2.693 2.872 494,654 +0.10(+3.60%)
Jul 23, 2010 2.623 2.782 2.573 2.772 409,769 +0.14(+5.30%)
Jul 22, 2010 2.643 2.653 2.573 2.633 292,857 +0.09(+3.53%)
Jul 21, 2010 2.683 2.693 2.523 2.543 224,487 -0.10(-3.77%)
Jul 20, 2010 2.603 2.663 2.513 2.643 234,288 +0.06(+2.32%)
Jul 19, 2010 2.643 2.673 2.503 2.583 250,876 -0.04(-1.52%)
Jul 16, 2010 2.623 2.712 2.593 2.623 384,935 -0.05(-1.87%)
Jul 15, 2010 2.832 2.942 2.653 2.673 526,460 -0.14(-4.96%)
Jul 14, 2010 2.792 2.842 2.683 2.812 312,541 +0.02(+0.71%)
Jul 13, 2010 2.792 2.792 2.673 2.792 4,973 +0.06(+2.19%)
Jul 12, 2010 2.822 2.822 2.643 2.732 220,290 -0.05(-1.79%)
Jul 09, 2010 2.782 2.802 2.653 2.782 417,290 +0.09(+3.33%)
Jul 08, 2010 2.693 2.852 2.643 2.693 1,512 -0.05(-1.82%)
Jul 07, 2010 2.593 2.742 2.593 2.742 365,174 +0.16(+6.18%)
Jul 06, 2010 2.583 2.792 2.573 2.583 2,544 -0.09(-3.36%)
Jul 02, 2010 2.673 2.742 2.593 2.673 268,232 -0.04(-1.47%)
Jul 01, 2010 2.792 2.892 2.563 2.712 503,449 -0.10(-3.55%)
Jun 30, 2010 2.812 2.932 2.792 2.812 3,990 +0.02(+0.71%)
Jun 29, 2010 2.892 2.942 2.762 2.792 461,447 -0.23(-7.59%)
Jun 25, 2010 3.022 3.022 2.902 3.022 682,004 +0.11(+3.77%)
Jun 24, 2010 2.912 3.081 2.792 2.912 409,951 +0.05(+1.74%)
Jun 23, 2010 2.902 2.992 2.772 2.862 364,127 +0.02(+0.70%)
Jun 22, 2010 2.842 3.091 2.802 2.842 1,446 -0.23(-7.47%)
Jun 21, 2010 3.241 3.361 3.022 3.071 719,996 -0.12(-3.75%)
Jun 18, 2010 3.191 3.391 3.171 3.191 850,633 -0.13(-3.90%)
Jun 17, 2010 3.321 3.490 3.163 3.321 280 +0.13(+4.06%)
Jun 16, 2010 3.151 3.281 3.042 3.191 478,314 +0.01(+0.31%)
Jun 15, 2010 3.181 3.191 3.052 3.181 2,512 +0.11(+3.57%)
Jun 14, 2010 2.962 3.151 2.902 3.071 833,852 +0.17(+5.84%)
Jun 11, 2010 2.792 2.952 2.792 2.902 541,480 +0.10(+3.56%)
Jun 10, 2010 2.802 3.042 2.693 2.802 2,334 -0.05(-1.75%)
Jun 09, 2010 2.872 3.062 2.812 2.852 1,213,959 +0.00(+0.00%)
Jun 08, 2010 2.972 3.032 2.742 2.852 891,461 -0.05(-1.72%)
Jun 07, 2010 3.401 3.530 2.882 2.902 1,696,266 -0.43(-12.87%)
Jun 04, 2010 3.331 3.680 2.877 3.331 3,519,663 +0.32(+10.60%)
Jun 03, 2010 3.012 3.131 2.683 3.012 1,190,384 +0.34(+12.69%)
Jun 02, 2010 2.673 2.683 2.443 2.673 938,061 +0.03(+1.13%)
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.