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

Cheniere Energy (NY: LNG )

182.07 +1.97 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jun 30, 2008 4.440 4.605 3.897 4.236 1,996,022 -0.28(-6.22%)
Jun 27, 2008 5.090 5.148 4.489 4.518 4,246,703 -0.08(-1.69%)
Jun 26, 2008 4.770 4.828 4.469 4.595 1,035,684 -0.14(-2.87%)
Jun 25, 2008 4.741 4.953 4.605 4.731 842,069 -0.02(-0.41%)
Jun 24, 2008 4.682 4.750 4.493 4.750 741,390 +0.12(+2.51%)
Jun 23, 2008 4.808 4.934 4.479 4.634 953,735 +0.18(+4.14%)
Jun 20, 2008 4.857 4.993 4.450 4.450 1,629,194 -0.40(-8.20%)
Jun 19, 2008 5.371 5.371 4.847 4.847 749,622 -0.39(-7.41%)
Jun 18, 2008 5.380 5.768 5.138 5.235 1,377,977 -0.21(-3.91%)
Jun 17, 2008 4.857 5.623 4.750 5.448 1,957,696 +0.57(+11.73%)
Jun 16, 2008 4.973 4.973 4.644 4.876 656,307 +0.01(+0.20%)
Jun 13, 2008 4.605 4.876 4.363 4.867 696,114 +0.32(+7.04%)
Jun 12, 2008 4.721 4.847 4.459 4.547 682,613 -0.23(-4.87%)
Jun 11, 2008 4.964 5.041 4.653 4.779 1,869,924 -0.16(-3.14%)
Jun 10, 2008 4.954 5.138 4.847 4.934 714,624 +0.02(+0.39%)
Jun 09, 2008 5.361 5.361 4.847 4.915 1,004,881 -0.28(-5.41%)
Jun 06, 2008 5.536 5.623 5.012 5.196 1,619,180 -0.30(-5.47%)
Jun 05, 2008 5.662 5.671 5.235 5.497 1,721,748 +0.16(+2.90%)
Jun 04, 2008 5.904 6.146 5.187 5.342 3,013,441 -0.53(-9.08%)
Jun 03, 2008 5.526 6.389 5.429 5.875 3,564,751 +0.59(+11.19%)
Jun 02, 2008 4.847 5.429 4.712 5.283 1,785,369 +0.53(+11.22%)
May 30, 2008 5.061 5.061 4.712 4.750 1,096,630 -0.14(-2.78%)
May 29, 2008 5.041 5.148 4.838 4.886 1,275,024 -0.10(-1.95%)
May 28, 2008 5.283 5.303 4.857 4.983 1,317,359 -0.23(-4.46%)
May 27, 2008 5.817 6.117 5.128 5.216 1,875,745 -0.64(-10.93%)
May 26, 2008 5.235 6.389 5.235 5.855 0 +0.00(+0.00%)
May 23, 2008 5.235 6.389 5.235 5.855 2,780,095 +0.67(+12.90%)
May 22, 2008 5.788 5.885 5.090 5.187 2,289,145 -0.54(-9.48%)
May 21, 2008 7.261 7.697 5.594 5.729 6,202,238 -1.37(-19.26%)
May 20, 2008 5.991 7.319 5.962 7.096 5,600,975 +1.18(+20.00%)
May 19, 2008 4.886 5.943 4.702 5.914 4,637,379 +1.21(+25.77%)
May 16, 2008 4.275 5.080 4.178 4.702 3,985,389 +0.43(+9.98%)
May 15, 2008 4.576 4.653 4.043 4.275 3,034,855 -0.24(-5.36%)
May 14, 2008 4.857 4.944 4.489 4.518 2,385,946 -0.34(-6.99%)
May 13, 2008 4.847 5.022 4.411 4.857 2,703,857 +0.01(+0.20%)
May 12, 2008 4.653 4.876 3.538 4.847 9,939,997 -0.33(-6.37%)
May 09, 2008 7.610 7.717 4.605 5.177 9,633,514 -2.49(-32.49%)
May 08, 2008 7.513 7.930 7.193 7.668 1,388,624 +0.28(+3.81%)
May 07, 2008 7.145 8.182 7.145 7.387 1,867,383 +0.34(+4.81%)
May 06, 2008 7.271 7.620 6.263 7.048 3,835,549 -0.21(-2.94%)
May 05, 2008 8.541 8.541 7.029 7.261 2,739,201 -1.29(-15.08%)
May 02, 2008 8.803 8.803 8.347 8.551 1,228,593 -0.08(-0.90%)
May 01, 2008 9.452 9.452 8.454 8.628 2,250,275 -0.81(-8.62%)
Apr 30, 2008 9.917 10.13 8.919 9.442 2,413,390 -0.55(-5.53%)
Apr 29, 2008 10.46 10.46 9.811 9.995 1,444,139 -0.38(-3.64%)
Apr 28, 2008 10.35 10.42 9.801 10.37 1,647,109 +0.02(+0.19%)
Apr 25, 2008 10.25 10.41 9.646 10.35 1,844,046 +0.17(+1.71%)
Apr 24, 2008 10.04 10.66 9.549 10.18 3,926,519 +0.55(+5.74%)
Apr 23, 2008 8.735 9.791 8.725 9.627 4,135,356 +0.68(+7.58%)
Apr 22, 2008 7.174 9.161 6.534 8.948 9,431,704 +2.06(+29.82%)
Apr 21, 2008 10.88 10.94 6.553 6.893 6,873,934 -3.94(-36.35%)
Apr 18, 2008 10.61 10.91 10.18 10.83 3,184,491 +0.30(+2.85%)
Apr 17, 2008 12.69 13.18 9.685 10.53 5,125,722 -1.97(-15.75%)
Apr 16, 2008 14.07 14.07 10.42 12.50 6,462,068 -1.27(-9.23%)
Apr 15, 2008 15.66 16.07 13.40 13.77 2,464,051 -1.81(-11.64%)
Apr 14, 2008 15.50 15.89 15.21 15.58 1,173,354 +0.40(+2.62%)
Apr 11, 2008 17.55 17.78 15.11 15.18 3,124,513 -2.80(-15.58%)
Apr 10, 2008 19.50 19.88 17.84 17.98 1,621,857 -2.05(-10.21%)
Apr 09, 2008 18.90 20.57 18.89 20.03 1,548,708 +1.11(+5.84%)
Apr 08, 2008 18.70 19.29 18.70 18.92 244,620 -0.16(-0.81%)
Apr 07, 2008 19.39 19.52 18.92 19.08 844,622 -0.23(-1.20%)
Apr 04, 2008 19.97 19.97 18.84 19.31 805,526 +0.16(+0.86%)
Apr 03, 2008 18.82 19.41 18.61 19.15 631,539 +0.32(+1.70%)
Apr 02, 2008 18.82 19.86 18.42 18.83 671,250 -0.06(-0.31%)
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.