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: 4:10 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 (%)
Jul 31, 2003 1.127 1.142 1.117 1.120 81,077 +0.00(+0.00%)
Jul 30, 2003 1.129 1.144 1.117 1.120 97,787 -0.02(-1.70%)
Jul 29, 2003 1.139 1.139 1.105 1.139 69,730 +0.00(+0.00%)
Jul 28, 2003 1.110 1.139 1.105 1.139 84,377 +0.02(+1.51%)
Jul 25, 2003 1.074 1.127 1.066 1.122 207,540 +0.05(+4.28%)
Jul 24, 2003 1.066 1.079 1.064 1.076 136,159 +0.01(+1.37%)
Jul 23, 2003 1.064 1.079 1.062 1.062 154,314 -0.00(-0.45%)
Jul 22, 2003 1.076 1.079 1.054 1.066 71,174 -0.01(-0.90%)
Jul 21, 2003 1.069 1.076 1.045 1.076 158,028 +0.00(+0.00%)
Jul 18, 2003 1.079 1.088 1.066 1.076 131,827 -0.00(-0.22%)
Jul 17, 2003 1.083 1.088 1.066 1.079 67,667 +0.01(+1.14%)
Jul 16, 2003 1.081 1.086 1.057 1.066 112,641 -0.01(-1.35%)
Jul 15, 2003 1.066 1.098 1.057 1.081 197,019 +0.01(+0.68%)
Jul 14, 2003 1.110 1.110 1.047 1.074 161,535 -0.03(-3.06%)
Jul 11, 2003 1.110 1.127 1.103 1.108 121,925 +0.02(+1.56%)
Jul 10, 2003 1.086 1.175 1.086 1.091 504,616 +0.01(+1.12%)
Jul 09, 2003 1.042 1.079 1.020 1.079 213,936 +0.04(+3.49%)
Jul 08, 2003 1.023 1.057 1.020 1.042 230,852 +0.00(+0.23%)
Jul 07, 2003 1.103 1.115 1.006 1.040 375,058 -0.09(-7.74%)
Jul 03, 2003 1.139 1.139 1.105 1.127 43,117 +0.00(+0.22%)
Jul 02, 2003 1.139 1.139 1.095 1.125 264,067 -0.01(-0.85%)
Jul 01, 2003 1.103 1.151 1.103 1.134 269,225 +0.04(+3.77%)
Jun 30, 2003 1.054 1.120 1.052 1.093 193,924 +0.00(+0.22%)
Jun 27, 2003 1.127 1.139 1.086 1.091 111,403 -0.00(-0.22%)
Jun 26, 2003 1.079 1.120 1.047 1.093 211,254 +0.03(+2.97%)
Jun 25, 2003 1.054 1.079 1.042 1.062 144,412 +0.02(+1.62%)
Jun 24, 2003 1.047 1.079 1.035 1.045 296,250 -0.01(-0.69%)
Jun 23, 2003 1.120 1.151 1.045 1.052 347,207 -0.07(-6.06%)
Jun 20, 2003 1.127 1.212 1.018 1.120 1,166,642 +0.02(+1.54%)
Jun 19, 2003 1.006 1.112 0.9937 1.103 946,311 +0.13(+13.75%)
Jun 18, 2003 0.9404 0.9694 0.8725 0.9694 630,461 +0.02(+2.04%)
Jun 17, 2003 0.9573 0.9646 0.9355 0.9501 153,489 -0.01(-0.76%)
Jun 16, 2003 1.037 1.037 0.9258 0.9573 324,927 -0.01(-1.25%)
Jun 13, 2003 1.066 1.066 0.8943 0.9694 939,915 -0.12(-11.31%)
Jun 12, 2003 1.270 1.333 1.066 1.093 1,624,016 -0.14(-11.57%)
Jun 11, 2003 0.9816 1.333 0.9816 1.236 2,254,890 +0.26(+26.55%)
Jun 10, 2003 0.9258 0.9816 0.8992 0.9767 634,587 +0.08(+9.51%)
Jun 09, 2003 0.8313 0.9694 0.8289 0.8919 259,735 +0.08(+10.51%)
Jun 06, 2003 0.7707 0.8119 0.7586 0.8071 164,629 +0.05(+6.05%)
Jun 05, 2003 0.7707 0.7756 0.7562 0.7610 81,902 -0.01(-1.26%)
Jun 04, 2003 0.7465 0.7756 0.7465 0.7707 215,792 +0.04(+6.00%)
Jun 03, 2003 0.6907 0.7634 0.6907 0.7271 841,303 +0.04(+6.38%)
Jun 02, 2003 0.6665 0.6907 0.6544 0.6835 75,300 +0.03(+4.44%)
May 30, 2003 0.6326 0.6544 0.6083 0.6544 82,727 +0.01(+1.89%)
May 29, 2003 0.6301 0.6544 0.6277 0.6423 46,005 +0.00(+0.76%)
May 28, 2003 0.6423 0.6665 0.6204 0.6374 116,148 -0.02(-2.59%)
May 27, 2003 0.7028 0.7125 0.6544 0.6544 67,667 -0.03(-4.26%)
May 23, 2003 0.6932 0.6932 0.6810 0.6835 44,561 -0.02(-2.42%)
May 22, 2003 0.6907 0.7028 0.6665 0.7004 69,730 +0.04(+5.47%)
May 21, 2003 0.6835 0.7101 0.6204 0.6641 256,021 -0.00(-0.36%)
May 20, 2003 0.6301 0.7150 0.6301 0.6665 407,654 +0.05(+8.70%)
May 19, 2003 0.5889 0.6132 0.5817 0.6132 111,403 +0.04(+6.30%)
May 16, 2003 0.5599 0.5938 0.5453 0.5768 280,571 +0.03(+4.85%)
May 15, 2003 0.5380 0.5574 0.5356 0.5502 166,280 +0.01(+2.25%)
May 14, 2003 0.5356 0.5380 0.5211 0.5380 8,045 +0.00(+0.91%)
May 13, 2003 0.5211 0.5380 0.5114 0.5332 55,495 +0.00(+0.46%)
May 12, 2003 0.5380 0.5453 0.4847 0.5308 150,601 +0.03(+6.83%)
May 09, 2003 0.4653 0.5283 0.4605 0.4968 177,007 +0.04(+9.04%)
May 08, 2003 0.4605 0.4605 0.4556 0.4556 11,140 +0.00(+0.00%)
May 07, 2003 0.4387 0.4556 0.3999 0.4556 28,263 +0.02(+3.87%)
May 06, 2003 0.4605 0.4605 0.4363 0.4387 34,658 -0.01(-3.21%)
May 05, 2003 0.4363 0.4653 0.4363 0.4532 180,927 +0.02(+3.89%)
May 02, 2003 0.4314 0.4484 0.4314 0.4363 8,458 +0.01(+1.69%)
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.