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 (%)
Sep 30, 2003 1.430 1.474 1.423 1.454 186,910 +0.04(+2.56%)
Sep 29, 2003 1.430 1.430 1.406 1.418 55,908 +0.00(+0.17%)
Sep 26, 2003 1.396 1.406 1.386 1.415 158,646 +0.02(+1.39%)
Sep 25, 2003 1.420 1.420 1.386 1.396 151,013 -0.03(-2.37%)
Sep 24, 2003 1.454 1.454 1.418 1.430 326,164 -0.01(-0.67%)
Sep 23, 2003 1.398 1.440 1.398 1.440 181,546 +0.05(+3.48%)
Sep 22, 2003 1.384 1.394 1.381 1.391 101,088 +0.00(+0.35%)
Sep 19, 2003 1.391 1.394 1.384 1.386 112,022 -0.01(-0.52%)
Sep 18, 2003 1.398 1.398 1.391 1.394 246,531 +0.00(+0.17%)
Sep 17, 2003 1.386 1.394 1.386 1.391 77,776 +0.00(+0.35%)
Sep 16, 2003 1.386 1.394 1.384 1.386 141,523 +0.00(+0.00%)
Sep 15, 2003 1.394 1.428 1.381 1.386 74,269 -0.02(-1.38%)
Sep 12, 2003 1.425 1.430 1.396 1.406 107,690 +0.00(+0.00%)
Sep 11, 2003 1.442 1.447 1.406 1.406 218,268 -0.01(-0.51%)
Sep 10, 2003 1.415 1.454 1.411 1.413 539,894 -0.00(-0.17%)
Sep 09, 2003 1.440 1.449 1.415 1.415 668,833 -0.01(-1.02%)
Sep 08, 2003 1.430 1.432 1.381 1.430 121,306 +0.00(+0.34%)
Sep 05, 2003 1.398 1.449 1.384 1.425 148,950 +0.02(+1.38%)
Sep 04, 2003 1.394 1.408 1.369 1.406 111,403 -0.01(-0.85%)
Sep 03, 2003 1.430 1.454 1.396 1.418 138,222 -0.01(-0.85%)
Sep 02, 2003 1.406 1.454 1.377 1.430 76,125 -0.00(-0.34%)
Aug 29, 2003 1.437 1.452 1.418 1.435 94,074 +0.02(+1.37%)
Aug 28, 2003 1.406 1.420 1.381 1.415 96,549 +0.02(+1.39%)
Aug 27, 2003 1.369 1.413 1.365 1.396 133,890 +0.03(+2.49%)
Aug 26, 2003 1.357 1.362 1.338 1.362 106,245 +0.00(+0.36%)
Aug 25, 2003 1.369 1.369 1.335 1.357 88,916 +0.04(+2.75%)
Aug 22, 2003 1.432 1.432 1.309 1.321 227,345 -0.11(-7.94%)
Aug 21, 2003 1.430 1.454 1.394 1.435 199,701 +0.03(+2.07%)
Aug 20, 2003 1.418 1.418 1.309 1.406 293,362 -0.01(-0.85%)
Aug 19, 2003 1.454 1.503 1.403 1.418 237,867 -0.04(-2.98%)
Aug 18, 2003 1.394 1.491 1.357 1.461 768,478 +0.09(+6.91%)
Aug 15, 2003 1.357 1.367 1.333 1.367 52,607 +0.02(+1.62%)
Aug 14, 2003 1.309 1.367 1.280 1.345 127,701 +0.03(+2.02%)
Aug 13, 2003 1.297 1.321 1.282 1.318 423,333 +0.01(+0.74%)
Aug 12, 2003 1.345 1.372 1.282 1.309 224,457 -0.01(-0.92%)
Aug 11, 2003 1.260 1.384 1.251 1.321 342,875 +0.07(+5.83%)
Aug 08, 2003 1.185 1.272 1.180 1.248 517,407 +0.08(+6.85%)
Aug 07, 2003 1.066 1.168 1.064 1.168 282,634 +0.10(+9.80%)
Aug 06, 2003 1.079 1.079 1.045 1.064 33,627 -0.00(-0.23%)
Aug 05, 2003 1.066 1.081 1.049 1.066 118,005 +0.00(+0.00%)
Aug 04, 2003 1.083 1.105 1.066 1.066 78,188 -0.02(-1.57%)
Aug 01, 2003 1.120 1.127 1.081 1.083 53,226 -0.04(-3.25%)
Jul 31, 2003 1.127 1.142 1.117 1.120 81,077 +0.00(+0.00%)
Jul 30, 2003 1.129 1.144 1.117 1.120 97,787 -0.02(-1.70%)
Jul 29, 2003 1.139 1.139 1.105 1.139 69,730 +0.00(+0.00%)
Jul 28, 2003 1.110 1.139 1.105 1.139 84,377 +0.02(+1.51%)
Jul 25, 2003 1.074 1.127 1.066 1.122 207,540 +0.05(+4.28%)
Jul 24, 2003 1.066 1.079 1.064 1.076 136,159 +0.01(+1.37%)
Jul 23, 2003 1.064 1.079 1.062 1.062 154,314 -0.00(-0.45%)
Jul 22, 2003 1.076 1.079 1.054 1.066 71,174 -0.01(-0.90%)
Jul 21, 2003 1.069 1.076 1.045 1.076 158,028 +0.00(+0.00%)
Jul 18, 2003 1.079 1.088 1.066 1.076 131,827 -0.00(-0.22%)
Jul 17, 2003 1.083 1.088 1.066 1.079 67,667 +0.01(+1.14%)
Jul 16, 2003 1.081 1.086 1.057 1.066 112,641 -0.01(-1.35%)
Jul 15, 2003 1.066 1.098 1.057 1.081 197,019 +0.01(+0.68%)
Jul 14, 2003 1.110 1.110 1.047 1.074 161,535 -0.03(-3.06%)
Jul 11, 2003 1.110 1.127 1.103 1.108 121,925 +0.02(+1.56%)
Jul 10, 2003 1.086 1.175 1.086 1.091 504,616 +0.01(+1.12%)
Jul 09, 2003 1.042 1.079 1.020 1.079 213,936 +0.04(+3.49%)
Jul 08, 2003 1.023 1.057 1.020 1.042 230,852 +0.00(+0.23%)
Jul 07, 2003 1.103 1.115 1.006 1.040 375,058 -0.09(-7.74%)
Jul 03, 2003 1.139 1.139 1.105 1.127 43,117 +0.00(+0.22%)
Jul 02, 2003 1.139 1.139 1.095 1.125 264,067 -0.01(-0.85%)
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.