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: 6:30 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 (%)
Jul 30, 2010 2.773 2.831 2.685 2.773 254,132 +0.04(+1.42%)
Jul 29, 2010 2.821 2.839 2.666 2.734 267,982 +0.00(+0.00%)
Jul 28, 2010 2.734 2.850 2.705 2.734 2,092 -0.02(-0.70%)
Jul 27, 2010 2.811 2.840 2.676 2.753 250,552 -0.04(-1.39%)
Jul 26, 2010 2.802 2.811 2.618 2.792 508,830 +0.10(+3.60%)
Jul 23, 2010 2.550 2.705 2.501 2.695 421,512 +0.14(+5.30%)
Jul 22, 2010 2.569 2.579 2.501 2.559 301,250 +0.09(+3.53%)
Jul 21, 2010 2.608 2.618 2.453 2.472 230,921 -0.10(-3.77%)
Jul 20, 2010 2.530 2.588 2.443 2.569 241,003 +0.06(+2.32%)
Jul 19, 2010 2.569 2.598 2.433 2.511 258,066 -0.04(-1.52%)
Jul 16, 2010 2.550 2.637 2.521 2.550 395,967 -0.05(-1.87%)
Jul 15, 2010 2.753 2.860 2.579 2.598 541,548 -0.14(-4.96%)
Jul 14, 2010 2.714 2.763 2.608 2.734 321,498 +0.02(+0.71%)
Jul 13, 2010 2.714 2.714 2.598 2.714 5,116 +0.06(+2.19%)
Jul 12, 2010 2.744 2.744 2.569 2.656 226,604 -0.05(-1.79%)
Jul 09, 2010 2.705 2.724 2.579 2.705 429,249 +0.09(+3.33%)
Jul 08, 2010 2.618 2.773 2.569 2.618 1,555 -0.05(-1.82%)
Jul 07, 2010 2.521 2.666 2.521 2.666 375,640 +0.16(+6.18%)
Jul 06, 2010 2.511 2.714 2.501 2.511 2,616 -0.09(-3.36%)
Jul 02, 2010 2.598 2.666 2.521 2.598 275,919 -0.04(-1.47%)
Jul 01, 2010 2.714 2.811 2.491 2.637 517,878 -0.10(-3.55%)
Jun 30, 2010 2.734 2.850 2.714 2.734 4,104 +0.02(+0.71%)
Jun 29, 2010 2.811 2.860 2.685 2.714 474,672 -0.22(-7.59%)
Jun 25, 2010 2.937 2.937 2.821 2.937 701,549 +0.11(+3.77%)
Jun 24, 2010 2.831 2.996 2.714 2.831 421,700 +0.05(+1.74%)
Jun 23, 2010 2.821 2.908 2.695 2.782 374,562 +0.02(+0.70%)
Jun 22, 2010 2.763 3.005 2.724 2.763 1,487 -0.22(-7.47%)
Jun 21, 2010 3.151 3.267 2.937 2.986 740,630 -0.12(-3.75%)
Jun 18, 2010 3.102 3.296 3.083 3.102 875,012 -0.13(-3.90%)
Jun 17, 2010 3.228 3.393 3.075 3.228 288 +0.13(+4.06%)
Jun 16, 2010 3.063 3.189 2.957 3.102 492,022 +0.01(+0.31%)
Jun 15, 2010 3.093 3.102 2.967 3.093 2,584 +0.11(+3.57%)
Jun 14, 2010 2.879 3.063 2.821 2.986 857,749 +0.16(+5.84%)
Jun 11, 2010 2.714 2.870 2.714 2.821 556,998 +0.10(+3.56%)
Jun 10, 2010 2.724 2.957 2.618 2.724 2,401 -0.05(-1.75%)
Jun 09, 2010 2.792 2.976 2.734 2.773 1,248,750 +0.00(+0.00%)
Jun 08, 2010 2.889 2.947 2.666 2.773 917,010 -0.05(-1.72%)
Jun 07, 2010 3.306 3.432 2.802 2.821 1,744,878 -0.42(-12.87%)
Jun 04, 2010 3.238 3.577 2.797 3.238 3,620,533 +0.31(+10.60%)
Jun 03, 2010 2.928 3.044 2.608 2.928 1,224,499 +0.33(+12.69%)
Jun 02, 2010 2.598 2.608 2.375 2.598 964,945 +0.03(+1.13%)
Jun 01, 2010 2.569 2.840 2.569 2.569 2,096 -0.17(-6.36%)
May 28, 2010 2.744 2.889 2.647 2.744 610,275 -0.13(-4.39%)
May 27, 2010 2.734 2.870 2.714 2.870 490,123 +0.22(+8.43%)
May 26, 2010 2.647 2.792 2.579 2.647 2,103 +0.01(+0.37%)
May 25, 2010 2.424 2.763 2.210 2.637 1,330 +0.16(+6.67%)
May 24, 2010 2.521 2.714 2.472 2.472 542,632 -0.05(-1.92%)
May 21, 2010 2.608 2.685 2.433 2.521 734,201 -0.09(-3.35%)
May 20, 2010 2.472 2.666 2.443 2.608 1,003,518 -0.12(-4.27%)
May 19, 2010 3.015 3.015 2.618 2.724 1,886,897 -0.34(-11.08%)
May 18, 2010 3.267 3.635 3.034 3.063 510,853 -0.19(-5.95%)
May 17, 2010 3.345 3.345 3.025 3.257 476,212 -0.01(-0.30%)
May 14, 2010 3.267 3.471 3.228 3.267 442,682 -0.19(-5.60%)
May 13, 2010 3.471 3.674 3.393 3.461 719,019 +0.02(+0.56%)
May 12, 2010 3.577 3.635 3.393 3.442 496,393 -0.06(-1.66%)
May 11, 2010 3.529 3.606 3.461 3.500 103 -0.11(-2.96%)
May 10, 2010 3.393 3.606 3.331 3.606 1,072,959 +0.35(+10.71%)
May 07, 2010 3.442 3.442 2.753 3.257 1,422,049 +0.07(+2.13%)
May 06, 2010 3.189 3.703 3.005 3.189 206 -0.48(-13.19%)
May 05, 2010 3.800 3.858 3.646 3.674 669,678 -0.16(-4.29%)
May 04, 2010 4.043 4.052 3.723 3.839 1,377,704 -0.33(-7.91%)
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.