Skip to main content

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

Historical Prices

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.