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

Cheniere Energy (NY: LNG )

180.15 -2.18 (-1.20%)
Streaming Delayed Price Updated: 2:26 PM EDT, Sep 24, 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, 2022 170.66 175.32 170.66 172.83 2,270,612 +1.89(+1.11%)
Oct 28, 2022 171.45 173.16 168.52 170.94 1,229,788 +0.34(+0.20%)
Oct 27, 2022 167.15 171.23 166.30 170.59 2,247,435 +4.68(+2.82%)
Oct 26, 2022 166.30 168.51 165.65 165.91 2,108,562 +0.07(+0.04%)
Oct 25, 2022 166.55 167.67 164.13 165.84 2,884,364 +0.38(+0.23%)
Oct 24, 2022 171.87 171.87 164.20 165.46 2,612,041 -6.76(-3.93%)
Oct 21, 2022 170.13 172.88 167.62 172.22 1,668,189 +1.85(+1.09%)
Oct 20, 2022 168.02 171.39 167.23 170.37 2,199,356 +3.09(+1.84%)
Oct 19, 2022 164.10 168.22 163.85 167.28 1,938,892 +2.72(+1.66%)
Oct 18, 2022 168.61 169.17 162.63 164.56 2,773,762 -3.56(-2.12%)
Oct 17, 2022 169.12 170.96 167.67 168.12 1,928,401 +1.03(+0.62%)
Oct 14, 2022 173.90 173.96 166.06 167.09 3,964,712 -7.46(-4.28%)
Oct 13, 2022 166.16 174.96 165.49 174.55 3,829,305 +6.43(+3.82%)
Oct 12, 2022 164.31 169.23 162.49 168.12 2,226,968 +3.40(+2.06%)
Oct 11, 2022 162.10 169.50 161.69 164.72 2,733,120 +0.25(+0.15%)
Oct 10, 2022 170.53 172.19 163.71 164.48 2,212,256 -5.99(-3.51%)
Oct 07, 2022 169.19 173.50 168.05 170.47 2,351,567 +1.46(+0.86%)
Oct 06, 2022 168.88 171.25 167.18 169.01 1,940,850 +1.05(+0.62%)
Oct 05, 2022 167.74 168.60 162.54 167.96 2,532,652 +1.00(+0.60%)
Oct 04, 2022 166.63 168.32 164.89 166.96 2,937,297 +3.03(+1.85%)
Oct 03, 2022 167.38 168.83 162.26 163.93 4,095,555 +1.39(+0.86%)
Sep 30, 2022 161.63 166.68 161.48 162.54 4,199,991 +1.57(+0.97%)
Sep 29, 2022 158.91 161.71 155.28 160.97 3,273,279 +1.12(+0.70%)
Sep 28, 2022 151.05 160.32 150.70 159.86 3,830,953 +10.38(+6.95%)
Sep 27, 2022 148.66 150.69 147.28 149.47 2,986,509 +3.55(+2.43%)
Sep 26, 2022 151.37 152.21 144.70 145.93 3,473,889 -6.10(-4.01%)
Sep 23, 2022 158.48 158.48 149.55 152.03 3,682,330 -10.82(-6.64%)
Sep 22, 2022 163.61 165.22 160.40 162.84 2,459,917 +0.72(+0.44%)
Sep 21, 2022 166.55 167.04 161.99 162.13 1,883,569 -2.51(-1.52%)
Sep 20, 2022 164.15 165.80 160.43 164.64 2,585,397 -0.44(-0.27%)
Sep 19, 2022 159.85 166.67 159.45 165.08 2,770,659 +1.22(+0.75%)
Sep 16, 2022 165.14 166.25 160.72 163.85 6,614,693 -4.75(-2.82%)
Sep 15, 2022 167.28 172.79 166.91 168.60 3,656,146 -2.03(-1.19%)
Sep 14, 2022 165.92 174.99 165.15 170.63 6,194,409 +8.33(+5.13%)
Sep 13, 2022 161.95 165.79 159.00 162.31 5,126,589 +4.84(+3.07%)
Sep 12, 2022 158.35 159.20 156.50 157.47 1,829,097 -0.51(-0.32%)
Sep 09, 2022 156.75 159.58 154.83 157.97 2,150,541 +2.03(+1.30%)
Sep 08, 2022 152.51 156.82 152.15 155.95 2,156,655 +3.44(+2.25%)
Sep 07, 2022 151.67 154.18 150.57 152.51 3,164,463 -2.85(-1.84%)
Sep 06, 2022 162.48 164.35 153.97 155.36 4,779,659 -3.70(-2.33%)
Sep 02, 2022 155.87 159.25 153.15 159.06 3,164,961 +5.50(+3.58%)
Sep 01, 2022 154.96 155.09 150.97 153.57 2,688,726 -3.36(-2.14%)
Aug 31, 2022 155.89 158.64 153.81 156.93 3,099,466 -1.14(-0.72%)
Aug 30, 2022 159.13 159.69 154.12 158.06 4,083,234 -3.86(-2.38%)
Aug 29, 2022 162.17 164.70 160.57 161.92 2,131,511 -2.43(-1.48%)
Aug 26, 2022 167.03 167.16 163.12 164.35 2,006,217 -2.16(-1.29%)
Aug 25, 2022 167.73 168.60 165.17 166.51 2,410,712 -1.69(-1.00%)
Aug 24, 2022 168.41 168.75 165.32 168.19 2,921,950 +0.65(+0.39%)
Aug 23, 2022 164.10 167.97 162.49 167.55 2,808,152 +5.66(+3.50%)
Aug 22, 2022 163.97 166.87 161.81 161.88 3,281,213 -0.60(-0.37%)
Aug 19, 2022 162.51 163.63 161.03 162.48 1,613,532 -1.68(-1.02%)
Aug 18, 2022 158.54 164.50 158.39 164.16 3,559,912 +5.96(+3.77%)
Aug 17, 2022 159.62 159.84 156.12 158.20 1,783,354 +0.20(+0.12%)
Aug 16, 2022 155.35 159.44 155.35 158.00 2,180,766 +3.63(+2.35%)
Aug 15, 2022 151.88 156.20 149.43 154.37 2,407,024 -1.10(-0.71%)
Aug 12, 2022 152.83 155.48 150.44 155.47 2,467,620 +3.84(+2.53%)
Aug 11, 2022 149.82 153.09 148.76 151.63 3,695,391 +3.92(+2.65%)
Aug 10, 2022 145.82 149.58 144.75 147.71 2,840,295 +1.76(+1.21%)
Aug 09, 2022 146.10 146.58 144.26 145.94 2,534,812 +1.23(+0.85%)
Aug 08, 2022 144.12 147.89 144.12 144.71 1,876,188 +1.24(+0.87%)
Aug 05, 2022 139.08 144.92 138.80 143.47 1,502,145 +2.58(+1.83%)
Aug 04, 2022 141.91 144.64 139.56 140.88 2,430,289 -1.23(-0.87%)
Aug 03, 2022 143.15 143.79 141.50 142.12 1,435,733 -0.57(-0.40%)
Aug 02, 2022 143.66 144.96 141.89 142.68 1,449,304 -0.98(-0.68%)
Aug 01, 2022 144.51 145.15 142.24 143.66 1,724,034 -2.55(-1.74%)
Jul 29, 2022 144.35 147.22 142.71 146.21 2,795,300 +3.42(+2.40%)
Jul 28, 2022 143.69 144.50 140.06 142.79 2,015,212 -0.35(-0.25%)
Jul 27, 2022 143.69 144.18 139.50 143.14 2,783,724 +2.23(+1.58%)
Jul 26, 2022 139.36 141.41 136.86 140.91 4,296,467 +4.07(+2.97%)
Jul 25, 2022 132.87 137.79 132.21 136.85 1,916,002 +5.77(+4.40%)
Jul 22, 2022 134.73 135.38 130.04 131.08 1,362,710 -3.05(-2.27%)
Jul 21, 2022 129.87 134.32 127.67 134.13 2,062,255 +1.43(+1.08%)
Jul 20, 2022 130.97 134.35 128.93 132.70 2,304,456 +3.57(+2.76%)
Jul 19, 2022 123.92 129.15 123.55 129.14 1,597,795 +5.49(+4.44%)
Jul 18, 2022 122.02 126.10 122.02 123.64 1,740,380 +2.27(+1.87%)
Jul 15, 2022 122.19 122.51 119.43 121.38 1,542,938 +0.28(+0.23%)
Jul 14, 2022 119.36 121.22 117.58 121.09 1,931,765 +1.46(+1.22%)
Jul 13, 2022 118.90 122.60 118.61 119.64 1,464,901 -1.86(-1.53%)
Jul 12, 2022 119.48 122.31 117.79 121.49 1,793,426 +0.33(+0.27%)
Jul 11, 2022 123.65 123.99 120.23 121.16 2,294,598 -3.82(-3.06%)
Jul 08, 2022 129.59 129.88 124.88 124.98 3,002,158 -4.00(-3.10%)
Jul 07, 2022 122.50 129.86 122.50 128.98 2,479,742 +7.36(+6.05%)
Jul 06, 2022 126.92 127.80 119.34 121.62 3,621,683 -7.39(-5.73%)
Jul 05, 2022 126.98 129.63 124.80 129.01 2,013,786 +0.03(+0.02%)
Jul 01, 2022 128.94 130.45 124.54 128.98 1,941,588 -1.06(-0.81%)
Jun 30, 2022 129.12 131.23 127.73 130.03 1,866,880 -1.44(-1.09%)
Jun 29, 2022 133.50 134.40 130.01 131.47 2,042,276 -0.35(-0.27%)
Jun 28, 2022 130.97 132.23 128.08 131.82 2,113,426 +3.75(+2.93%)
Jun 27, 2022 125.61 128.96 124.83 128.07 2,115,265 +4.34(+3.51%)
Jun 24, 2022 123.62 124.83 121.36 123.73 5,409,737 +1.40(+1.14%)
Jun 23, 2022 123.72 125.85 121.24 122.33 2,502,612 -1.65(-1.33%)
Jun 22, 2022 126.07 127.86 123.69 123.98 2,866,531 -5.76(-4.44%)
Jun 21, 2022 123.66 131.78 123.66 129.74 3,194,717 +6.60(+5.36%)
Jun 17, 2022 121.63 124.20 117.39 123.14 5,800,831 +1.79(+1.47%)
Jun 16, 2022 125.17 126.34 121.06 121.36 2,722,175 -6.18(-4.84%)
Jun 15, 2022 129.27 130.72 125.95 127.53 2,480,972 -0.05(-0.04%)
Jun 14, 2022 126.29 132.58 125.80 127.58 2,701,438 +2.62(+2.10%)
Jun 13, 2022 128.27 128.91 123.06 124.96 2,621,386 -7.43(-5.61%)
Jun 10, 2022 133.13 133.94 130.61 132.39 1,138,547 -1.87(-1.39%)
Jun 09, 2022 137.92 140.19 134.11 134.26 2,090,771 -4.73(-3.40%)
Jun 08, 2022 141.74 142.56 137.27 138.99 2,432,389 -3.97(-2.78%)
Jun 07, 2022 135.75 143.06 135.42 142.96 1,817,303 +6.10(+4.46%)
Jun 06, 2022 139.41 139.84 134.95 136.86 1,966,897 -1.91(-1.37%)
Jun 03, 2022 140.14 140.85 138.49 138.76 2,320,054 -1.38(-0.98%)
Jun 02, 2022 136.59 140.16 136.16 140.14 1,576,861 +3.31(+2.42%)
Jun 01, 2022 133.57 137.94 132.40 136.83 2,383,262 +3.14(+2.35%)
May 31, 2022 136.85 137.83 131.09 133.69 4,127,077 -1.53(-1.13%)
May 27, 2022 133.42 136.02 131.49 135.22 1,755,651 +2.19(+1.65%)
May 26, 2022 134.89 135.30 131.64 133.03 1,521,151 -0.34(-0.26%)
May 25, 2022 128.80 133.67 128.54 133.37 1,772,714 +5.82(+4.56%)
May 24, 2022 127.36 128.69 125.61 127.55 1,368,109 -0.61(-0.47%)
May 23, 2022 127.82 128.19 124.87 128.16 2,581,261 +0.69(+0.54%)
May 20, 2022 127.99 129.47 124.63 127.46 1,857,794 -0.03(-0.02%)
May 19, 2022 128.16 130.32 127.16 127.49 1,837,666 -2.48(-1.91%)
May 18, 2022 134.89 135.62 127.82 129.98 1,717,683 -3.99(-2.98%)
May 17, 2022 135.66 135.99 131.96 133.97 2,812,437 +0.27(+0.20%)
May 16, 2022 132.93 136.63 132.87 133.69 1,150,897 +1.21(+0.91%)
May 13, 2022 131.07 134.56 130.64 132.48 1,127,461 +3.44(+2.67%)
May 12, 2022 128.72 130.08 124.88 129.04 1,837,105 -0.59(-0.45%)
May 11, 2022 128.79 135.15 128.29 129.62 1,753,583 +1.48(+1.15%)
May 10, 2022 133.50 134.98 126.32 128.15 2,416,853 -3.17(-2.41%)
May 09, 2022 142.19 142.65 130.57 131.32 2,977,176 -12.32(-8.57%)
May 06, 2022 141.30 144.40 136.31 143.63 2,818,943 +4.36(+3.13%)
May 05, 2022 144.83 145.73 137.27 139.27 3,321,479 -3.41(-2.39%)
May 04, 2022 145.72 146.29 136.24 142.69 3,735,563 +5.70(+4.16%)
May 03, 2022 132.92 137.94 132.74 136.99 2,522,538 +4.30(+3.24%)
May 02, 2022 131.56 134.18 128.66 132.69 1,620,927 +0.23(+0.18%)
Apr 29, 2022 138.49 139.81 131.99 132.46 1,980,419 -5.48(-3.97%)
Apr 28, 2022 137.03 139.01 132.25 137.94 1,862,641 +1.12(+0.82%)
Apr 27, 2022 133.73 137.03 131.68 136.81 2,330,320 +4.67(+3.54%)
Apr 26, 2022 128.12 134.30 127.08 132.14 2,599,351 +4.25(+3.32%)
Apr 25, 2022 128.29 129.54 124.35 127.89 2,444,441 -4.46(-3.37%)
Apr 22, 2022 132.89 137.95 131.01 132.35 2,352,803 -0.86(-0.64%)
Apr 21, 2022 134.71 138.81 132.87 133.21 1,624,132 -1.38(-1.02%)
Apr 20, 2022 137.27 137.56 134.44 134.58 1,764,071 -1.11(-0.82%)
Apr 19, 2022 136.85 139.11 134.65 135.69 2,466,062 -0.12(-0.09%)
Apr 18, 2022 136.51 137.08 132.93 135.81 2,474,268 -0.27(-0.20%)
Apr 14, 2022 132.97 138.25 132.32 136.08 3,502,969 +3.00(+2.26%)
Apr 13, 2022 135.13 135.60 130.82 133.08 2,343,053 -1.47(-1.09%)
Apr 12, 2022 135.10 137.52 134.00 134.55 1,974,369 -1.23(-0.91%)
Apr 11, 2022 138.43 139.21 135.32 135.78 1,485,890 -4.84(-3.44%)
Apr 08, 2022 140.08 141.38 138.00 140.62 1,990,226 +0.62(+0.45%)
Apr 07, 2022 139.76 141.06 137.09 139.99 2,164,150 +2.42(+1.76%)
Apr 06, 2022 138.48 139.88 137.15 137.57 1,529,068 +0.29(+0.21%)
Apr 05, 2022 140.22 140.43 136.27 137.28 1,981,602 -0.66(-0.48%)
Apr 04, 2022 140.28 141.15 137.64 137.95 1,590,107 -0.63(-0.46%)
Apr 01, 2022 135.90 140.30 135.27 138.58 2,157,820 +3.36(+2.48%)
Mar 31, 2022 138.73 138.79 134.78 135.22 2,285,301 -2.56(-1.86%)
Mar 30, 2022 136.41 138.27 136.11 137.79 1,966,521 +2.62(+1.94%)
Mar 29, 2022 131.28 135.20 128.90 135.17 2,829,636 -1.52(-1.11%)
Mar 28, 2022 142.00 142.10 136.14 136.69 2,817,310 -8.92(-6.13%)
Mar 25, 2022 141.42 145.73 139.74 145.61 4,330,557 +7.54(+5.46%)
Mar 24, 2022 139.31 141.19 136.75 138.07 2,758,063 +1.56(+1.14%)
Mar 23, 2022 133.13 137.22 132.52 136.51 2,802,672 +5.54(+4.23%)
Mar 22, 2022 132.10 132.84 128.91 130.97 1,718,773 -1.47(-1.11%)
Mar 21, 2022 131.84 132.69 128.41 132.44 2,155,345 +3.84(+2.99%)
Mar 18, 2022 124.70 129.22 123.67 128.60 4,741,711 +3.48(+2.78%)
Mar 17, 2022 126.37 128.36 124.55 125.12 1,750,582 +2.35(+1.91%)
Mar 16, 2022 122.73 124.23 120.94 122.77 1,640,339 -0.66(-0.54%)
Mar 15, 2022 121.91 123.88 119.87 123.43 2,132,373 -1.88(-1.50%)
Mar 14, 2022 122.95 127.70 121.70 125.32 2,834,523 -0.95(-0.75%)
Mar 11, 2022 128.43 130.57 126.23 126.26 1,812,806 -3.04(-2.35%)
Mar 10, 2022 129.71 131.46 128.77 129.31 1,854,630 -1.40(-1.07%)
Mar 09, 2022 126.79 134.04 125.08 130.71 2,693,144 -0.19(-0.15%)
Mar 08, 2022 137.03 137.26 128.76 130.90 4,010,884 -4.67(-3.45%)
Mar 07, 2022 138.49 139.86 131.49 135.58 4,304,041 -0.61(-0.44%)
Mar 04, 2022 131.60 136.47 131.28 136.18 3,544,236 +5.87(+4.51%)
Mar 03, 2022 129.71 132.23 129.35 130.31 3,242,870 +0.15(+0.11%)
Mar 02, 2022 127.86 130.26 127.05 130.16 3,101,761 +4.14(+3.28%)
Mar 01, 2022 132.10 132.30 125.87 126.03 3,668,156 -3.59(-2.77%)
Feb 28, 2022 131.25 132.01 128.76 129.62 5,961,037 +3.56(+2.82%)
Feb 25, 2022 125.81 126.49 122.96 126.06 3,599,946 +1.22(+0.98%)
Feb 24, 2022 132.70 136.05 118.82 124.84 8,037,046 +8.86(+7.64%)
Feb 23, 2022 113.18 117.08 113.03 115.98 2,974,576 +3.12(+2.77%)
Feb 22, 2022 118.31 118.35 111.39 112.86 2,548,752 -0.29(-0.26%)
Feb 18, 2022 113.15 0 +0.14(+0.12%)
Feb 17, 2022 113.53 114.84 111.44 113.02 2,077,494 +0.96(+0.86%)
Feb 16, 2022 111.90 114.27 111.62 112.05 1,379,142 +0.88(+0.79%)
Feb 15, 2022 111.19 113.74 109.32 111.17 2,174,212 -2.83(-2.48%)
Feb 14, 2022 116.52 117.41 112.44 114.00 1,871,174 -3.27(-2.79%)
Feb 11, 2022 113.26 118.31 113.26 117.27 2,313,027 +4.29(+3.80%)
Feb 10, 2022 113.21 115.71 112.31 112.98 1,085,690 -0.11(-0.10%)
Feb 09, 2022 111.61 115.04 111.61 113.09 920,637 +1.14(+1.02%)
Feb 08, 2022 113.64 115.32 111.09 111.94 1,015,156 -1.68(-1.48%)
Feb 07, 2022 110.75 115.35 110.75 113.62 1,696,251 +2.39(+2.15%)
Feb 04, 2022 112.46 114.07 110.40 111.23 1,413,319 -0.50(-0.44%)
Feb 03, 2022 112.69 113.54 111.73 1,222,633 -2.19(-1.92%)
Feb 02, 2022 111.72 114.09 110.62 113.92 1,943,695 +2.03(+1.82%)
Feb 01, 2022 108.92 112.56 107.61 111.89 1,937,985 +3.06(+2.82%)
Jan 31, 2022 111.23 108.82 1,722,136 -0.93(-0.85%)
Jan 28, 2022 107.66 109.75 107.06 109.76 2,046,851 +2.63(+2.45%)
Jan 27, 2022 108.54 110.56 106.01 107.13 2,429,129 -0.10(-0.09%)
Jan 26, 2022 110.73 110.73 105.57 107.23 2,063,133 +0.37(+0.35%)
Jan 25, 2022 102.05 107.47 101.93 106.86 2,297,058 +4.62(+4.52%)
Jan 24, 2022 100.17 102.57 97.38 102.24 2,048,694 +0.56(+0.55%)
Jan 21, 2022 102.00 103.62 100.20 101.67 1,809,164 -1.69(-1.64%)
Jan 20, 2022 105.08 106.23 103.13 103.37 1,503,697 -1.98(-1.88%)
Jan 19, 2022 109.77 109.94 105.03 105.35 1,898,836 -3.88(-3.55%)
Jan 18, 2022 111.58 112.35 108.55 109.23 1,574,123 -0.66(-0.60%)
Jan 14, 2022 109.89 0 +0.28(+0.26%)
Jan 13, 2022 112.45 112.55 109.42 109.61 1,608,918 -1.55(-1.39%)
Jan 12, 2022 108.46 111.58 108.11 111.16 2,047,422 +3.04(+2.82%)
Jan 11, 2022 105.22 108.24 104.79 108.11 1,445,811 +3.13(+2.98%)
Jan 10, 2022 106.44 106.70 103.64 104.98 1,560,916 -0.55(-0.52%)
Jan 07, 2022 106.88 107.20 104.88 105.53 1,358,167 -1.01(-0.95%)
Jan 06, 2022 103.11 106.79 102.72 106.55 1,939,180 +4.19(+4.10%)
Jan 05, 2022 102.60 105.62 102.11 102.36 2,174,937 +0.50(+0.49%)
Jan 04, 2022 100.75 102.66 100.62 101.86 1,896,511 +2.19(+2.20%)
Jan 03, 2022 99.13 100.19 97.63 99.67 1,904,357 +1.04(+1.06%)
Dec 31, 2021 98.66 99.27 98.00 98.63 651,928 +0.10(+0.10%)
Dec 30, 2021 100.41 100.83 98.37 98.53 967,864 -2.07(-2.06%)
Dec 29, 2021 100.79 101.14 98.93 100.61 818,314 -0.34(-0.34%)
Dec 28, 2021 101.01 101.74 100.33 100.94 744,224 +0.36(+0.36%)
Dec 27, 2021 101.85 101.92 99.21 100.58 1,127,076 -0.51(-0.50%)
Dec 23, 2021 101.39 102.07 101.00 101.09 943,488 +0.26(+0.26%)
Dec 22, 2021 103.11 103.16 100.23 100.83 2,016,481 -1.84(-1.79%)
Dec 21, 2021 99.31 103.67 99.31 102.67 2,455,125 +4.33(+4.40%)
Dec 20, 2021 96.03 98.57 95.16 98.34 1,336,077 +0.69(+0.71%)
Dec 17, 2021 97.72 99.32 96.43 97.65 2,714,291 -0.44(-0.45%)
Dec 16, 2021 101.01 101.83 97.63 98.09 2,008,123 -0.57(-0.58%)
Dec 15, 2021 98.94 99.78 96.22 98.66 2,052,222 -0.61(-0.62%)
Dec 14, 2021 99.50 100.17 98.68 99.27 1,545,285 -0.26(-0.26%)
Dec 13, 2021 99.70 100.12 98.47 99.53 1,360,149 -0.67(-0.67%)
Dec 10, 2021 99.88 100.39 98.41 100.21 1,579,021 +0.85(+0.85%)
Dec 09, 2021 102.46 102.53 99.28 99.36 1,306,061 -3.22(-3.14%)
Dec 08, 2021 102.89 103.53 101.76 102.58 2,444,581 -1.05(-1.01%)
Dec 07, 2021 104.01 106.00 102.70 103.63 2,338,933 +1.16(+1.13%)
Dec 06, 2021 101.18 103.33 99.52 102.47 1,856,214 +1.81(+1.80%)
Dec 03, 2021 102.56 103.46 98.95 100.66 1,587,267 -1.47(-1.44%)
Dec 02, 2021 98.57 102.68 97.27 102.13 2,095,672 +3.15(+3.18%)
Dec 01, 2021 103.10 103.67 98.98 98.98 1,510,155 -2.95(-2.89%)
Nov 30, 2021 101.42 102.58 100.29 101.93 2,897,814 -1.74(-1.68%)
Nov 29, 2021 106.15 106.93 103.20 103.67 1,650,026 -0.28(-0.27%)
Nov 26, 2021 100.80 105.98 100.80 103.95 1,444,370 -1.91(-1.80%)
Nov 24, 2021 102.03 106.27 100.96 105.86 1,662,275 +3.89(+3.81%)
Nov 23, 2021 100.52 102.77 100.52 101.97 1,536,755 +1.94(+1.94%)
Nov 22, 2021 100.42 102.00 99.68 100.02 1,340,088 -1.34(-1.32%)
Nov 19, 2021 101.19 101.95 98.66 101.36 1,994,534 -2.90(-2.78%)
Nov 18, 2021 101.61 104.41 103.79 104.26 1,447,217 +2.26(+2.21%)
Nov 17, 2021 103.08 104.00 101.21 102.00 1,136,055 -1.31(-1.27%)
Nov 16, 2021 101.66 104.35 100.75 103.32 1,557,270 +2.76(+2.75%)
Nov 15, 2021 101.17 102.42 99.99 100.56 1,307,857 -0.89(-0.87%)
Nov 12, 2021 101.28 101.81 99.90 101.44 1,671,170 +0.09(+0.09%)
Nov 11, 2021 102.64 102.82 101.35 101.35 1,273,722 -0.36(-0.35%)
Nov 10, 2021 104.06 101.71 1,808,990 -2.27(-2.18%)
Nov 09, 2021 105.58 106.08 103.71 103.98 1,843,220 -1.08(-1.03%)
Nov 08, 2021 107.30 107.30 104.36 105.06 1,744,409 +0.20(+0.20%)
Nov 05, 2021 103.79 105.27 103.08 104.85 2,295,831 +2.19(+2.13%)
Nov 04, 2021 104.06 104.93 101.90 102.67 2,147,446 -0.07(-0.07%)
Nov 03, 2021 102.21 103.08 101.15 102.73 1,368,443 +0.07(+0.07%)
Nov 02, 2021 102.07 102.79 101.00 102.67 851,574 +0.54(+0.53%)
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.