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

Cheniere Energy (NY: LNG )

180.66 -1.41 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2010 3.005 3.025 2.957 2.996 368,443 +0.01(+0.32%)
Mar 30, 2010 2.957 2.996 2.957 2.986 133,876 +0.01(+0.33%)
Mar 29, 2010 3.005 3.015 2.957 2.976 135,973 +0.03(+0.99%)
Mar 26, 2010 2.889 3.025 2.860 2.947 201,651 +0.07(+2.36%)
Mar 25, 2010 2.957 2.976 2.714 2.879 515,222 -0.07(-2.30%)
Mar 24, 2010 2.947 3.024 2.899 2.947 262,514 -0.05(-1.62%)
Mar 23, 2010 3.015 3.044 2.928 2.996 241,851 -0.02(-0.64%)
Mar 22, 2010 2.976 3.151 2.957 3.015 303,165 -0.03(-0.96%)
Mar 19, 2010 3.189 3.219 3.005 3.044 387,877 -0.15(-4.56%)
Mar 18, 2010 3.141 3.228 3.141 3.189 265,370 +0.04(+1.23%)
Mar 17, 2010 3.141 3.219 3.141 3.151 122,522 +0.03(+0.93%)
Mar 16, 2010 3.189 3.239 3.112 3.122 412,155 -0.07(-2.13%)
Mar 15, 2010 3.219 3.248 3.180 3.189 303,498 -0.10(-2.95%)
Mar 12, 2010 3.248 3.335 3.219 3.286 540,310 +0.07(+2.11%)
Mar 11, 2010 3.199 3.228 3.102 3.219 420,408 -0.02(-0.60%)
Mar 10, 2010 3.248 3.306 3.112 3.238 284,553 +0.01(+0.30%)
Mar 09, 2010 3.141 3.238 3.102 3.228 226,676 +0.04(+1.22%)
Mar 08, 2010 3.238 3.238 3.139 3.189 245,910 -0.04(-1.20%)
Mar 05, 2010 3.073 3.257 3.054 3.228 271,412 +0.11(+3.42%)
Mar 04, 2010 3.209 3.228 3.073 3.122 355,296 -0.09(-2.72%)
Mar 03, 2010 3.199 3.345 3.160 3.209 487,806 +0.02(+0.61%)
Mar 02, 2010 3.151 3.296 3.102 3.189 599,322 +0.05(+1.54%)
Mar 01, 2010 2.870 3.151 2.870 3.141 592,520 +0.25(+8.72%)
Feb 26, 2010 2.947 2.947 2.870 2.889 339,047 +0.00(+0.00%)
Feb 25, 2010 2.811 2.899 2.744 2.889 195,252 +0.07(+2.41%)
Feb 24, 2010 2.850 2.908 2.714 2.821 165,583 -0.05(-1.69%)
Feb 23, 2010 2.889 2.908 2.850 2.870 350,317 +0.00(+0.00%)
Feb 22, 2010 2.996 2.996 2.840 2.870 250,691 -0.01(-0.34%)
Feb 19, 2010 2.870 2.899 2.811 2.879 253,219 +0.03(+1.02%)
Feb 18, 2010 2.802 2.860 2.734 2.850 195,720 +0.05(+1.73%)
Feb 17, 2010 2.802 2.811 2.753 2.802 146,428 +0.02(+0.70%)
Feb 16, 2010 2.773 2.801 2.705 2.782 172,328 +0.02(+0.70%)
Feb 12, 2010 2.763 2.763 2.763 2.763 144,308 -0.01(-0.35%)
Feb 11, 2010 2.695 2.773 2.695 2.773 134,921 +0.06(+2.14%)
Feb 10, 2010 2.811 2.811 2.598 2.714 286,316 -0.11(-3.78%)
Feb 09, 2010 2.714 2.821 2.656 2.821 331,036 +0.15(+5.43%)
Feb 08, 2010 2.647 2.705 2.588 2.676 397,625 +0.03(+1.10%)
Feb 05, 2010 2.521 2.666 2.433 2.647 522,356 +0.13(+5.00%)
Feb 04, 2010 2.753 2.773 2.453 2.521 1,009,409 -0.28(-10.03%)
Feb 03, 2010 2.918 3.015 2.734 2.802 403,429 -0.16(-5.25%)
Feb 02, 2010 2.957 3.025 2.860 2.957 634,997 +0.10(+3.57%)
Feb 01, 2010 2.734 2.957 2.540 2.855 920,640 +0.09(+3.33%)
Jan 29, 2010 2.967 3.005 2.714 2.763 984,616 -0.20(-6.86%)
Jan 28, 2010 3.160 3.238 2.947 2.967 803,535 -0.26(-8.11%)
Jan 27, 2010 3.257 3.306 3.093 3.228 544,347 -0.03(-0.89%)
Jan 26, 2010 3.432 3.442 3.228 3.257 714,251 -0.14(-4.00%)
Jan 25, 2010 3.257 3.519 3.248 3.393 849,589 +0.16(+5.11%)
Jan 22, 2010 3.122 3.383 3.122 3.228 1,422,689 +0.05(+1.52%)
Jan 21, 2010 3.238 3.257 3.131 3.180 534,576 -0.05(-1.50%)
Jan 20, 2010 3.219 3.257 3.034 3.228 621,482 +0.04(+1.22%)
Jan 19, 2010 3.063 3.189 2.976 3.189 570,220 +0.13(+4.11%)
Jan 15, 2010 3.160 3.063 3.063 3.063 944,970 -0.08(-2.47%)
Jan 14, 2010 3.345 3.451 3.122 3.141 872,876 -0.14(-4.14%)
Jan 13, 2010 3.277 3.364 3.160 3.277 758,593 +0.13(+4.00%)
Jan 12, 2010 3.432 3.442 3.102 3.151 1,174,786 -0.29(-8.45%)
Jan 11, 2010 2.976 3.577 2.976 3.442 2,165,537 +0.39(+12.70%)
Jan 08, 2010 2.908 3.102 2.811 3.054 1,204,583 +0.21(+7.51%)
Jan 07, 2010 2.782 2.908 2.714 2.840 1,509,778 +0.16(+6.16%)
Jan 06, 2010 2.511 2.860 2.462 2.676 1,655,001 +0.22(+9.09%)
Jan 05, 2010 2.414 2.559 2.414 2.453 543,747 +0.04(+1.61%)
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.