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

Cheniere Energy (NY: LNG )

157.82 -3.88 (-2.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2009 3.960 4.080 3.820 3.940 423,163 +0.02(+0.51%)
Apr 29, 2009 4.510 4.510 3.850 3.920 961,527 -0.36(-8.45%)
Apr 28, 2009 4.270 4.540 4.240 4.282 109,391 -0.04(-0.88%)
Apr 27, 2009 4.580 4.580 4.240 4.320 258,640 -0.23(-5.05%)
Apr 24, 2009 4.700 4.730 4.400 4.550 435,955 -0.01(-0.22%)
Apr 23, 2009 4.720 4.850 4.520 4.560 175,891 -0.18(-3.80%)
Apr 22, 2009 4.650 4.880 4.650 4.740 234,333 +0.00(+0.00%)
Apr 21, 2009 4.610 5.070 4.510 4.740 303,001 +0.08(+1.72%)
Apr 20, 2009 4.800 4.880 4.540 4.660 427,345 -0.28(-5.67%)
Apr 17, 2009 4.970 5.050 4.830 4.940 313,451 -0.03(-0.60%)
Apr 16, 2009 5.140 5.140 4.650 4.970 629,307 -0.11(-2.17%)
Apr 15, 2009 4.900 5.080 4.760 5.080 304,659 +0.18(+3.67%)
Apr 14, 2009 4.950 5.240 4.820 4.900 329,489 -0.08(-1.61%)
Apr 13, 2009 5.120 5.270 4.830 4.980 449,063 -0.21(-4.05%)
Apr 09, 2009 5.020 5.440 4.790 5.190 1,166,073 +0.20(+4.01%)
Apr 08, 2009 4.880 4.990 4.710 4.990 387,843 +0.17(+3.53%)
Apr 07, 2009 4.770 4.990 4.510 4.820 479,285 -0.03(-0.62%)
Apr 06, 2009 4.870 4.950 4.740 4.850 413,808 -0.11(-2.22%)
Apr 03, 2009 4.840 4.960 4.660 4.960 568,432 +0.09(+1.85%)
Apr 02, 2009 4.760 4.890 4.610 4.870 802,849 +0.15(+3.18%)
Apr 01, 2009 4.170 5.000 4.120 4.720 653,614 +0.46(+10.80%)
Mar 31, 2009 4.520 4.840 4.260 4.260 358,752 -0.24(-5.33%)
Mar 30, 2009 4.390 4.700 4.390 4.500 236,244 -0.12(-2.60%)
Mar 26, 2009 4.270 4.780 4.200 4.620 375,326 +0.46(+11.06%)
Mar 25, 2009 4.340 4.570 3.990 4.160 413,971 -0.12(-2.80%)
Mar 24, 2009 4.620 4.620 4.260 4.280 382,350 -0.45(-9.51%)
Mar 23, 2009 4.723 4.820 4.600 4.730 387,856 -0.02(-0.42%)
Mar 20, 2009 5.050 5.050 4.610 4.750 454,552 -0.23(-4.62%)
Mar 19, 2009 4.950 5.090 4.810 4.980 483,036 +0.05(+1.01%)
Mar 18, 2009 4.830 4.930 4.656 4.930 478,648 +0.03(+0.61%)
Mar 17, 2009 4.660 4.900 4.500 4.900 253,800 +0.21(+4.48%)
Mar 16, 2009 4.420 4.700 4.200 4.690 248,749 +0.31(+7.08%)
Mar 13, 2009 4.400 4.960 4.150 4.380 0 -0.32(-6.81%)
Mar 12, 2009 3.940 4.700 3.920 4.700 325,119 +0.74(+18.69%)
Mar 11, 2009 3.870 4.100 3.680 3.960 249,466 +0.11(+2.86%)
Mar 10, 2009 3.620 3.990 3.460 3.850 369,452 +0.36(+10.32%)
Mar 09, 2009 3.480 3.800 3.400 3.490 218,587 -0.03(-0.85%)
Mar 06, 2009 3.930 3.930 3.300 3.520 0 -0.10(-2.76%)
Mar 05, 2009 4.180 4.250 3.550 3.620 234,865 -0.69(-16.01%)
Mar 04, 2009 3.960 4.350 3.890 4.310 525,095 +0.72(+20.06%)
Mar 02, 2009 4.040 4.140 3.570 3.590 316,515 -0.55(-13.29%)
Feb 27, 2009 4.000 4.520 3.721 4.140 0 +0.04(+0.98%)
Feb 26, 2009 3.940 4.370 3.900 4.100 259,624 +0.20(+5.13%)
Feb 25, 2009 3.810 4.090 3.521 3.900 229,952 +0.06(+1.56%)
Feb 24, 2009 3.400 3.920 3.300 3.840 335,543 +0.42(+12.28%)
Feb 23, 2009 3.790 3.820 3.420 3.420 246,859 -0.37(-9.76%)
Feb 20, 2009 3.840 4.035 3.750 3.790 358,870 -0.13(-3.32%)
Feb 19, 2009 3.940 4.260 3.800 3.920 283,931 +0.03(+0.77%)
Feb 18, 2009 4.390 4.390 3.850 3.890 414,488 -0.43(-9.95%)
Feb 17, 2009 4.930 4.930 4.170 4.320 415,349 -0.66(-13.25%)
Feb 13, 2009 4.740 4.980 4.740 4.980 344,472 +0.26(+5.51%)
Feb 12, 2009 4.790 4.790 4.550 4.720 327,318 -0.08(-1.67%)
Feb 11, 2009 4.630 4.870 4.520 4.800 678,982 +0.32(+7.14%)
Feb 10, 2009 4.490 5.090 4.440 4.480 411,626 -0.04(-0.88%)
Feb 09, 2009 4.840 5.140 4.410 4.520 584,970 -0.37(-7.57%)
Feb 06, 2009 4.610 5.000 4.530 4.890 616,779 +0.28(+6.07%)
Feb 05, 2009 4.320 4.850 4.240 4.610 757,577 +0.37(+8.73%)
Feb 04, 2009 4.080 4.540 3.950 4.240 701,697 +0.32(+8.16%)
Feb 03, 2009 3.650 4.100 3.650 3.920 544,361 +0.22(+5.95%)
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.