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

Cheniere Energy (NY: LNG )

179.63 +1.36 (+0.76%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 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%)
Jan 04, 2010 2.424 2.462 2.307 2.414 467,557 +0.07(+2.89%)
Dec 31, 2009 2.414 2.346 2.346 2.346 499,975 -0.08(-3.20%)
Dec 30, 2009 2.482 2.521 2.385 2.424 506,716 -0.08(-3.10%)
Dec 29, 2009 2.472 2.550 2.462 2.501 214,042 +0.02(+0.78%)
Dec 28, 2009 2.550 2.608 2.453 2.482 373,455 -0.05(-1.92%)
Dec 24, 2009 2.569 2.569 2.453 2.530 151,452 +0.01(+0.38%)
Dec 23, 2009 2.433 2.569 2.395 2.521 522,379 +0.07(+2.77%)
Dec 22, 2009 2.559 2.559 2.356 2.453 757,298 -0.07(-2.69%)
Dec 21, 2009 2.414 2.744 2.404 2.521 1,280,218 +0.10(+4.00%)
Dec 18, 2009 2.007 2.443 2.007 2.424 1,831,455 +0.30(+14.16%)
Dec 17, 2009 1.968 2.152 1.949 2.123 494,534 +0.06(+2.82%)
Dec 16, 2009 2.142 2.172 2.016 2.065 446,776 -0.07(-3.18%)
Dec 15, 2009 2.065 2.172 2.036 2.133 605,976 +0.03(+1.38%)
Dec 14, 2009 2.172 2.172 2.084 2.104 1,485,580 +0.24(+13.02%)
Dec 11, 2009 1.793 1.881 1.784 1.861 511,744 +0.04(+2.13%)
Dec 10, 2009 1.861 1.890 1.793 1.823 550,988 -0.03(-1.57%)
Dec 09, 2009 1.832 1.890 1.823 1.852 218,076 +0.02(+1.06%)
Dec 08, 2009 1.929 1.929 1.803 1.832 450,083 -0.07(-3.57%)
Dec 07, 2009 1.871 1.920 1.823 1.900 220,025 +0.08(+4.26%)
Dec 04, 2009 1.764 1.842 1.745 1.823 305,870 +0.05(+2.73%)
Dec 03, 2009 1.784 1.793 1.745 1.774 373,426 -0.01(-0.54%)
Dec 02, 2009 1.823 1.842 1.745 1.784 377,518 -0.02(-1.07%)
Dec 01, 2009 1.890 1.890 1.755 1.803 598,014 -0.04(-2.11%)
Nov 30, 2009 1.861 1.890 1.774 1.842 381,174 -0.05(-2.56%)
Nov 27, 2009 1.861 1.929 1.861 1.890 143,761 -0.07(-3.47%)
Nov 25, 2009 1.958 2.002 1.920 1.958 238,630 +0.03(+1.51%)
Nov 24, 2009 1.949 1.949 1.861 1.929 286,196 +0.01(+0.50%)
Nov 23, 2009 1.939 2.084 1.852 1.920 237,678 -0.01(-0.50%)
Nov 20, 2009 1.920 1.929 1.871 1.929 226,682 +0.00(+0.00%)
Nov 19, 2009 1.929 2.133 1.832 1.929 479,806 -0.01(-0.50%)
Nov 18, 2009 2.007 2.026 1.920 1.939 286,234 -0.06(-2.91%)
Nov 17, 2009 2.123 2.123 1.987 1.997 294,527 -0.04(-1.90%)
Nov 16, 2009 1.871 2.055 1.803 2.036 711,285 +0.25(+14.13%)
Nov 13, 2009 1.772 1.823 1.726 1.784 533,736 +0.04(+2.22%)
Nov 12, 2009 1.939 1.958 1.716 1.745 874,018 -0.20(-10.45%)
Nov 11, 2009 2.036 2.036 1.920 1.949 514,234 -0.05(-2.43%)
Nov 10, 2009 2.084 2.084 1.978 1.997 561,024 -0.05(-2.37%)
Nov 09, 2009 2.133 2.230 2.036 2.046 525,906 +0.01(+0.48%)
Nov 06, 2009 2.084 2.142 1.949 2.036 772,725 -0.09(-4.11%)
Nov 05, 2009 2.133 2.152 1.939 2.123 330,419 +0.01(+0.46%)
Nov 04, 2009 2.230 2.230 2.084 2.113 460,092 -0.07(-3.11%)
Nov 03, 2009 2.259 2.269 2.133 2.181 519,388 -0.08(-3.43%)
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.