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

Cheniere Energy (NY: LNG )

182.33 +1.67 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Oct 31, 2008 2.724 3.626 2.569 3.626 1,705,562 +1.03(+39.55%)
Oct 30, 2008 1.939 2.860 1.939 2.598 2,043,667 +0.67(+34.67%)
Oct 29, 2008 1.561 2.026 1.551 1.929 1,061,691 +0.29(+17.75%)
Oct 28, 2008 1.697 1.735 1.454 1.638 673,265 -0.01(-0.59%)
Oct 27, 2008 1.202 1.648 1.057 1.648 1,363,836 +0.51(+45.30%)
Oct 24, 2008 0.9694 1.134 0.9307 1.134 325,320 +0.02(+1.74%)
Oct 23, 2008 1.057 1.192 1.028 1.115 411,425 +0.09(+8.49%)
Oct 22, 2008 1.115 1.231 0.9694 1.028 271,792 -0.14(-11.67%)
Oct 21, 2008 1.241 1.309 1.144 1.163 568,580 -0.08(-6.25%)
Oct 20, 2008 1.154 1.309 1.076 1.241 850,993 +0.16(+14.29%)
Oct 17, 2008 1.086 1.154 0.9985 1.086 3,901,306 +0.03(+2.75%)
Oct 16, 2008 1.134 1.212 0.9985 1.057 1,371,228 +0.14(+14.74%)
Oct 15, 2008 1.212 1.309 0.9210 0.9210 574,251 -0.32(-25.78%)
Oct 14, 2008 1.561 1.697 1.222 1.241 556,914 -0.31(-20.00%)
Oct 13, 2008 1.444 1.551 1.173 1.551 775,073 +0.19(+14.29%)
Oct 10, 2008 1.095 1.357 0.9404 1.357 871,500 +0.29(+27.27%)
Oct 09, 2008 1.299 1.406 1.066 1.066 590,215 -0.17(-14.06%)
Oct 08, 2008 1.464 1.648 1.115 1.241 747,013 -0.21(-14.67%)
Oct 07, 2008 1.503 1.600 1.454 1.454 738,832 +0.01(+0.67%)
Oct 06, 2008 1.784 1.784 1.328 1.444 1,076,729 -0.34(-19.02%)
Oct 03, 2008 1.755 2.046 1.755 1.784 567,544 +0.04(+2.22%)
Oct 02, 2008 1.939 1.939 1.697 1.745 508,674 -0.18(-9.55%)
Oct 01, 2008 2.181 2.181 1.745 1.929 631,885 -0.25(-11.56%)
Sep 30, 2008 2.298 2.356 2.036 2.181 582,727 +0.12(+5.63%)
Sep 29, 2008 2.395 2.414 2.007 2.065 786,382 -0.37(-15.14%)
Sep 26, 2008 2.511 2.511 2.239 2.433 0 -0.06(-2.33%)
Sep 25, 2008 2.521 2.714 2.462 2.491 408,858 -0.03(-1.15%)
Sep 24, 2008 2.559 2.618 2.472 2.521 489,404 +0.01(+0.39%)
Sep 23, 2008 2.569 2.676 2.511 2.511 561,126 -0.08(-3.00%)
Sep 22, 2008 2.744 2.811 2.569 2.588 937,956 -0.13(-4.64%)
Sep 19, 2008 2.928 2.937 2.569 2.714 0 -0.24(-8.20%)
Sep 18, 2008 2.647 2.957 2.472 2.957 1,198,463 +0.34(+12.96%)
Sep 17, 2008 2.792 2.976 2.569 2.618 695,504 -0.39(-12.90%)
Sep 16, 2008 2.462 3.005 2.433 3.005 520,707 +0.39(+14.81%)
Sep 15, 2008 2.724 2.782 2.530 2.618 601,278 -0.16(-5.92%)
Sep 12, 2008 2.656 2.860 2.598 2.782 549,185 +0.10(+3.61%)
Sep 11, 2008 2.637 2.685 2.465 2.685 584,257 +0.17(+6.95%)
Sep 10, 2008 2.530 2.579 2.375 2.511 735,041 +0.05(+1.97%)
Sep 09, 2008 2.889 2.889 2.462 2.462 1,173,822 -0.43(-14.77%)
Sep 08, 2008 2.840 2.996 2.579 2.889 1,136,796 -0.13(-4.18%)
Sep 05, 2008 2.773 3.061 2.472 3.015 0 +0.30(+11.07%)
Sep 04, 2008 3.044 3.044 2.714 2.714 1,380,957 -0.29(-9.68%)
Sep 03, 2008 3.422 3.422 2.937 3.005 1,412,891 -0.38(-11.17%)
Sep 02, 2008 3.577 3.577 3.170 3.383 907,830 -0.26(-7.18%)
Aug 29, 2008 3.606 3.645 3.277 3.645 0 +0.02(+0.53%)
Aug 28, 2008 3.606 3.626 3.209 3.626 707,754 +0.08(+2.19%)
Aug 27, 2008 3.471 4.072 3.422 3.548 944,837 +0.15(+4.27%)
Aug 26, 2008 3.374 3.665 3.073 3.403 1,755,569 +0.03(+0.86%)
Aug 25, 2008 3.538 3.616 3.209 3.374 1,035,453 -0.30(-8.18%)
Aug 22, 2008 3.849 3.984 3.451 3.674 730,064 -0.17(-4.53%)
Aug 21, 2008 4.169 4.314 3.781 3.849 949,746 -0.31(-7.46%)
Aug 20, 2008 4.585 4.585 3.926 4.159 1,220,861 -0.11(-2.50%)
Aug 19, 2008 4.876 4.944 3.946 4.266 1,576,386 -0.56(-11.65%)
Aug 18, 2008 5.119 5.671 4.518 4.828 2,313,253 +0.09(+1.84%)
Aug 15, 2008 4.266 4.741 4.169 4.741 0 +0.41(+9.40%)
Aug 14, 2008 4.363 4.653 4.091 4.333 1,172,715 -0.02(-0.45%)
Aug 13, 2008 3.635 4.372 3.635 4.353 1,525,718 +0.68(+18.47%)
Aug 12, 2008 4.188 4.353 3.548 3.674 2,162,708 -0.59(-13.86%)
Aug 11, 2008 2.763 4.459 2.763 4.266 3,500,271 +1.45(+51.72%)
Aug 08, 2008 2.889 2.899 2.753 2.811 620,455 +0.09(+3.20%)
Aug 07, 2008 2.763 2.986 2.714 2.724 806,658 -0.12(-4.10%)
Aug 06, 2008 2.831 2.908 2.763 2.840 713,747 +0.06(+2.09%)
Aug 05, 2008 2.899 2.908 2.714 2.782 1,038,557 +0.04(+1.41%)
Aug 04, 2008 2.947 2.947 2.744 2.744 1,042,605 -0.14(-4.71%)
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.