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: 7:00 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 (%)
Feb 27, 2009 3.878 4.382 3.607 4.014 0 +0.04(+0.98%)
Feb 26, 2009 3.820 4.236 3.781 3.975 267,805 +0.19(+5.13%)
Feb 25, 2009 3.694 3.965 3.413 3.781 237,198 +0.06(+1.56%)
Feb 24, 2009 3.296 3.800 3.199 3.723 346,117 +0.41(+12.28%)
Feb 23, 2009 3.674 3.703 3.316 3.316 254,638 -0.36(-9.76%)
Feb 20, 2009 3.723 3.912 3.635 3.674 370,179 -0.13(-3.32%)
Feb 19, 2009 3.820 4.130 3.684 3.800 292,878 +0.03(+0.77%)
Feb 18, 2009 4.256 4.256 3.732 3.771 427,550 -0.42(-9.95%)
Feb 17, 2009 4.779 4.779 4.043 4.188 428,438 -0.64(-13.25%)
Feb 13, 2009 4.595 4.828 4.595 4.828 355,327 +0.25(+5.51%)
Feb 12, 2009 4.644 4.644 4.411 4.576 337,633 -0.08(-1.67%)
Feb 11, 2009 4.489 4.721 4.382 4.653 700,379 +0.31(+7.14%)
Feb 10, 2009 4.353 4.934 4.304 4.343 424,598 -0.04(-0.89%)
Feb 09, 2009 4.692 4.983 4.275 4.382 603,405 -0.36(-7.57%)
Feb 06, 2009 4.469 4.847 4.392 4.741 636,216 +0.27(+6.07%)
Feb 05, 2009 4.188 4.702 4.110 4.469 781,451 +0.36(+8.73%)
Feb 04, 2009 3.955 4.401 3.829 4.110 723,810 +0.31(+8.16%)
Feb 03, 2009 3.538 3.975 3.538 3.800 561,516 +0.21(+5.95%)
Feb 02, 2009 3.296 3.635 3.296 3.587 255,877 +0.17(+5.11%)
Jan 30, 2009 3.723 3.800 3.412 3.412 0 -0.20(-5.63%)
Jan 29, 2009 3.587 3.800 3.490 3.616 329,825 -0.02(-0.53%)
Jan 28, 2009 3.500 3.635 3.354 3.635 295,628 +0.19(+5.63%)
Jan 27, 2009 3.160 3.442 3.160 3.442 352,774 +0.22(+6.93%)
Jan 26, 2009 3.354 3.577 3.209 3.219 219,457 -0.14(-4.05%)
Jan 23, 2009 3.199 3.606 3.170 3.354 366,775 +0.03(+0.87%)
Jan 22, 2009 3.383 3.781 3.248 3.325 465,371 -0.15(-4.19%)
Jan 21, 2009 3.345 3.538 3.345 3.471 305,497 +0.17(+5.29%)
Jan 20, 2009 3.364 3.432 3.054 3.296 1,028,779 -0.13(-3.68%)
Jan 16, 2009 3.461 3.529 3.248 3.422 266,301 +0.01(+0.28%)
Jan 15, 2009 3.403 3.519 3.219 3.412 246,761 +0.01(+0.29%)
Jan 14, 2009 3.461 3.538 3.354 3.403 274,486 -0.14(-3.84%)
Jan 13, 2009 3.345 3.577 3.296 3.538 261,572 +0.17(+5.19%)
Jan 12, 2009 3.626 3.635 3.286 3.364 350,073 -0.21(-5.96%)
Jan 09, 2009 3.781 3.868 3.568 3.577 387,718 -0.16(-4.16%)
Jan 08, 2009 3.587 3.761 3.345 3.732 403,868 +0.15(+4.05%)
Jan 07, 2009 3.296 3.587 2.986 3.587 459,568 +0.25(+7.56%)
Jan 06, 2009 3.325 3.442 3.131 3.335 557,696 +0.05(+1.47%)
Jan 05, 2009 2.957 3.383 2.860 3.286 480,788 +0.37(+12.62%)
Jan 02, 2009 2.753 3.044 2.695 2.918 0 +0.16(+5.61%)
Jan 01, 2009 2.676 2.860 2.666 2.763 0 +0.00(+0.00%)
Dec 31, 2008 2.676 2.860 2.666 2.763 355,932 +0.02(+0.71%)
Dec 30, 2008 2.773 2.850 2.637 2.744 384,742 -0.01(-0.35%)
Dec 29, 2008 2.986 2.996 2.676 2.753 233,126 -0.23(-7.79%)
Dec 26, 2008 2.908 2.986 2.763 2.986 117,916 +0.11(+3.70%)
Dec 24, 2008 2.908 2.908 2.734 2.879 124,136 -0.01(-0.34%)
Dec 23, 2008 2.937 3.034 2.811 2.889 228,233 -0.02(-0.67%)
Dec 22, 2008 2.996 3.151 2.831 2.908 359,101 -0.02(-0.66%)
Dec 19, 2008 3.073 3.335 2.928 2.928 496,500 -0.13(-4.13%)
Dec 18, 2008 3.209 3.277 3.005 3.054 211,143 -0.22(-6.80%)
Dec 17, 2008 3.063 3.393 3.063 3.277 237,104 -0.31(-8.65%)
Dec 16, 2008 3.122 3.587 3.122 3.587 454,267 +0.39(+12.12%)
Dec 15, 2008 2.967 3.248 2.908 3.199 222,250 -0.15(-4.35%)
Dec 12, 2008 2.860 3.345 2.714 3.345 294,373 +0.41(+13.86%)
Dec 11, 2008 2.918 3.180 2.908 2.937 391,115 -0.16(-5.02%)
Dec 10, 2008 2.889 3.374 2.821 3.093 806,990 +0.22(+7.77%)
Dec 09, 2008 2.840 3.005 2.811 2.870 507,038 -0.12(-3.90%)
Dec 08, 2008 3.025 3.025 2.754 2.986 778,795 +0.06(+1.99%)
Dec 05, 2008 2.676 2.928 2.559 2.928 439,956 +0.21(+7.86%)
Dec 04, 2008 2.773 2.899 2.618 2.714 497,830 -0.08(-2.78%)
Dec 03, 2008 2.714 2.850 2.618 2.792 237,606 +0.03(+1.05%)
Dec 02, 2008 2.714 2.868 2.521 2.763 368,683 +0.09(+3.26%)
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.