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: 4:10 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 (%)
Dec 31, 2010 5.526 5.555 5.342 5.351 976,981 -0.18(-3.33%)
Dec 30, 2010 5.540 5.729 5.516 5.536 2,024,142 +0.03(+0.53%)
Dec 29, 2010 5.235 5.574 5.138 5.506 1,719,755 +0.31(+5.97%)
Dec 28, 2010 5.371 5.400 5.090 5.196 1,054,252 -0.16(-2.90%)
Dec 27, 2010 5.138 5.410 5.061 5.351 708,162 +0.13(+2.41%)
Dec 23, 2010 5.254 5.322 5.109 5.225 596,843 -0.08(-1.46%)
Dec 22, 2010 5.555 5.691 5.245 5.303 1,308,166 -0.20(-3.70%)
Dec 21, 2010 5.419 5.526 5.293 5.506 1,506,335 +0.12(+2.16%)
Dec 20, 2010 5.061 5.390 4.934 5.390 1,626,523 +0.42(+8.38%)
Dec 17, 2010 4.993 5.090 4.896 4.973 1,143,378 -0.01(-0.19%)
Dec 16, 2010 5.264 5.264 4.954 4.983 1,288,224 -0.11(-2.10%)
Dec 15, 2010 5.293 5.400 5.090 5.090 1,648,586 -0.19(-3.67%)
Dec 14, 2010 5.002 5.545 5.002 5.283 3,295,132 +0.33(+6.65%)
Dec 13, 2010 5.167 5.167 4.789 4.954 1,485,718 -0.21(-4.13%)
Dec 10, 2010 4.847 5.342 4.818 5.167 3,673,769 +0.45(+9.45%)
Dec 09, 2010 5.070 5.128 4.712 4.721 2,243,338 -0.24(-4.88%)
Dec 08, 2010 5.148 5.196 4.896 4.964 1,769,092 -0.21(-4.12%)
Dec 07, 2010 5.322 5.526 5.051 5.177 2,397,525 -0.09(-1.66%)
Dec 06, 2010 5.419 5.429 4.915 5.264 4,408,898 -0.08(-1.45%)
Dec 03, 2010 5.817 5.855 5.245 5.342 1,986,261 -0.46(-7.86%)
Dec 02, 2010 5.797 5.885 5.652 5.797 1,575,672 +0.04(+0.67%)
Dec 01, 2010 5.623 5.817 5.594 5.759 2,587,313 +0.36(+6.64%)
Nov 30, 2010 5.652 5.768 5.371 5.400 1,868,878 -0.33(-5.75%)
Nov 29, 2010 5.933 6.108 5.574 5.729 2,467,647 -0.28(-4.68%)
Nov 26, 2010 6.011 6.457 5.865 6.011 2,555,500 +0.07(+1.14%)
Nov 24, 2010 6.030 5.943 5.943 5.943 2,246,606 +0.13(+2.17%)
Nov 23, 2010 5.623 6.011 5.419 5.817 4,168,802 +0.24(+4.35%)
Nov 22, 2010 6.127 6.999 5.516 5.574 10,413,453 -0.40(-6.66%)
Nov 19, 2010 4.712 6.214 4.518 5.972 6,724,279 +1.27(+27.01%)
Nov 18, 2010 4.615 4.789 4.615 4.702 935,269 +0.13(+2.75%)
Nov 17, 2010 4.595 4.789 4.537 4.576 989,007 -0.02(-0.42%)
Nov 16, 2010 4.673 4.750 4.324 4.595 1,688,447 +0.31(+7.24%)
Nov 15, 2010 4.314 4.896 4.266 4.285 3,368,674 +0.05(+1.14%)
Nov 12, 2010 4.363 4.896 4.101 4.236 3,231,083 -0.16(-3.74%)
Nov 11, 2010 3.490 4.595 3.490 4.401 4,758,810 +0.92(+26.46%)
Nov 10, 2010 3.529 3.529 3.403 3.480 462,979 -0.01(-0.28%)
Nov 09, 2010 3.538 3.635 3.403 3.490 656,831 +0.02(+0.56%)
Nov 08, 2010 3.529 3.587 3.393 3.471 521,391 -0.12(-3.24%)
Nov 05, 2010 3.645 3.820 3.189 3.587 1,570,041 -0.09(-2.37%)
Nov 04, 2010 3.519 3.781 3.519 3.674 1,793,934 +0.16(+4.70%)
Nov 03, 2010 3.257 3.509 3.219 3.509 1,187,458 +0.27(+8.38%)
Nov 02, 2010 3.122 3.248 3.073 3.238 547,705 +0.16(+5.03%)
Nov 01, 2010 3.257 3.480 3.025 3.083 839,335 -0.10(-3.05%)
Oct 29, 2010 3.122 3.257 3.102 3.180 716,340 +0.07(+2.18%)
Oct 28, 2010 3.432 3.480 3.093 3.112 1,004,281 -0.29(-8.55%)
Oct 27, 2010 3.509 3.781 3.141 3.403 2,499,502 +0.46(+15.46%)
Oct 25, 2010 2.889 2.957 2.831 2.947 1,008,955 +0.11(+3.84%)
Oct 22, 2010 2.811 2.879 2.802 2.838 652,653 +0.06(+2.00%)
Oct 21, 2010 2.734 2.802 2.714 2.782 682,686 +0.06(+2.14%)
Oct 20, 2010 2.656 2.724 2.627 2.724 375,943 +0.09(+3.31%)
Oct 19, 2010 2.685 2.685 2.540 2.637 512,069 -0.07(-2.51%)
Oct 18, 2010 2.821 2.860 2.685 2.705 349,731 -0.09(-3.12%)
Oct 15, 2010 2.811 2.879 2.763 2.792 384,904 +0.01(+0.35%)
Oct 14, 2010 2.773 2.879 2.744 2.782 303,999 -0.03(-1.03%)
Oct 13, 2010 2.889 2.986 2.792 2.811 827,067 -0.06(-2.03%)
Oct 12, 2010 2.773 2.908 2.676 2.870 610,591 +0.10(+3.50%)
Oct 11, 2010 2.714 2.811 2.666 2.773 654,253 +0.07(+2.51%)
Oct 08, 2010 2.705 2.753 2.540 2.705 585,343 +0.14(+5.28%)
Oct 07, 2010 2.598 2.618 2.540 2.569 1,168 -0.01(-0.38%)
Oct 06, 2010 2.598 2.618 2.521 2.579 353,642 -0.02(-0.75%)
Oct 05, 2010 2.598 2.627 2.521 2.598 461,615 +0.05(+1.90%)
Oct 04, 2010 2.559 2.623 2.472 2.550 434,380 -0.02(-0.75%)
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.