Stock Quote

Cheniere Energy (NY: LNG )

106.89 USD -1.96 (-1.80%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 39.73 40.84 39.73 40.50 254,600 +0.49(+1.22%)
Oct 30, 2007 39.93 40.89 39.43 40.01 380,200 -0.40(-0.99%)
Oct 29, 2007 40.65 40.98 40.21 40.41 290,000 -0.37(-0.91%)
Oct 26, 2007 39.70 40.78 39.20 40.78 241,200 +0.38(+0.94%)
Oct 25, 2007 39.85 40.40 39.81 40.40 311,300 +0.30(+0.75%)
Oct 24, 2007 39.50 40.14 39.50 40.10 246,000 +0.39(+0.98%)
Oct 23, 2007 41.00 41.00 39.26 39.71 307,300 -0.44(-1.10%)
Oct 22, 2007 39.91 40.15 38.51 40.15 441,500 +0.58(+1.47%)
Oct 19, 2007 39.69 40.09 39.00 39.57 293,600 -0.22(-0.55%)
Oct 18, 2007 39.60 40.02 39.55 39.79 145,200 +0.00(+0.00%)
Oct 17, 2007 39.30 40.35 39.20 39.79 219,300 +0.53(+1.35%)
Oct 16, 2007 39.65 40.00 39.17 39.26 256,800 -0.52(-1.31%)
Oct 15, 2007 39.98 40.20 39.32 39.78 238,600 -0.32(-0.80%)
Oct 12, 2007 39.50 40.29 39.50 40.10 110,100 +0.39(+0.98%)
Oct 11, 2007 39.86 40.93 39.15 39.71 527,600 -0.23(-0.58%)
Oct 10, 2007 39.51 40.50 39.20 39.94 254,300 +0.05(+0.13%)
Oct 09, 2007 39.61 40.03 39.21 39.89 262,200 +0.52(+1.32%)
Oct 08, 2007 40.30 40.44 39.10 39.37 182,400 -1.10(-2.72%)
Oct 05, 2007 39.50 40.47 39.21 40.47 390,700 +0.91(+2.30%)
Oct 04, 2007 39.06 40.10 38.50 39.56 279,300 +0.30(+0.76%)
Oct 03, 2007 39.18 39.59 38.83 39.26 247,400 -0.12(-0.30%)
Oct 02, 2007 39.82 39.82 38.56 39.38 352,400 +0.33(+0.85%)
Oct 01, 2007 39.17 39.29 37.93 39.05 239,500 -0.12(-0.31%)
Sep 28, 2007 39.82 40.15 39.10 39.17 209,400 -0.72(-1.80%)
Sep 27, 2007 39.48 39.98 39.48 39.89 111,000 +0.19(+0.48%)
Sep 26, 2007 39.90 40.17 39.40 39.70 127,900 -0.04(-0.10%)
Sep 25, 2007 38.90 39.99 38.79 39.74 147,300 +0.64(+1.64%)
Sep 24, 2007 39.10 39.77 38.90 39.10 161,800 -0.15(-0.38%)
Sep 21, 2007 39.31 39.84 39.21 39.25 368,100 -0.25(-0.63%)
Sep 20, 2007 39.37 39.80 39.04 39.50 216,400 +0.02(+0.05%)
Sep 19, 2007 39.69 39.95 39.24 39.48 527,500 -0.09(-0.23%)
Sep 18, 2007 39.46 40.00 39.00 39.57 259,900 +0.21(+0.53%)
Sep 17, 2007 39.85 40.35 39.13 39.36 497,900 -0.64(-1.60%)
Sep 14, 2007 39.75 40.47 39.70 40.00 344,400 +0.17(+0.43%)
Sep 13, 2007 39.80 40.15 39.05 39.83 425,400 +0.13(+0.33%)
Sep 12, 2007 39.33 40.15 39.32 39.70 1,104,800 +0.50(+1.28%)
Sep 11, 2007 36.29 39.20 36.29 39.20 467,300 +0.98(+2.56%)
Sep 10, 2007 38.76 38.80 37.93 38.22 581,600 -0.34(-0.88%)
Sep 07, 2007 37.75 38.69 37.58 38.56 487,500 +0.74(+1.96%)
Sep 06, 2007 37.91 38.65 37.70 37.82 349,100 -0.12(-0.32%)
Sep 05, 2007 37.31 38.44 37.30 37.94 350,400 +0.55(+1.47%)
Sep 04, 2007 36.00 37.44 35.85 37.39 365,800 +1.31(+3.63%)
Aug 31, 2007 33.30 36.08 33.29 36.08 544,900 +0.98(+2.79%)
Aug 30, 2007 35.12 35.56 35.00 35.10 265,900 -0.11(-0.31%)
Aug 29, 2007 35.54 35.82 35.04 35.21 145,300 -0.29(-0.82%)
Aug 28, 2007 36.23 36.43 34.82 35.50 215,500 -0.73(-2.01%)
Aug 27, 2007 35.80 36.60 35.60 36.23 232,800 +0.73(+2.06%)
Aug 24, 2007 35.45 35.65 35.00 35.50 283,400 +0.40(+1.14%)
Aug 23, 2007 35.50 35.52 34.98 35.10 413,700 -0.48(-1.35%)
Aug 22, 2007 36.05 36.15 35.36 35.58 303,400 -0.62(-1.71%)
Aug 21, 2007 36.40 36.41 34.72 36.20 442,700 -0.39(-1.07%)
Aug 20, 2007 35.70 36.85 35.40 36.59 403,500 +0.69(+1.92%)
Aug 17, 2007 35.50 37.35 33.85 35.90 541,800 +0.30(+0.84%)
Aug 16, 2007 35.73 35.73 33.65 35.60 658,200 -0.21(-0.59%)
Aug 15, 2007 36.20 36.86 35.70 35.81 506,100 -0.59(-1.62%)
Aug 14, 2007 38.30 38.30 36.02 36.40 470,500 -1.45(-3.83%)
Aug 13, 2007 38.80 39.91 37.66 37.85 404,800 -0.75(-1.94%)
Aug 10, 2007 38.80 39.30 37.36 38.60 1,262,000 -0.28(-0.72%)
Aug 09, 2007 38.60 40.00 37.50 38.88 1,656,700 +0.58(+1.51%)
Aug 08, 2007 34.16 38.65 34.16 38.30 1,236,800 +2.40(+6.69%)
Aug 07, 2007 32.51 37.49 32.09 35.90 772,600 +1.26(+3.64%)
Aug 06, 2007 36.20 36.29 34.27 34.64 696,300 -1.22(-3.40%)
Aug 03, 2007 35.46 36.43 35.32 35.86 800,500 -0.57(-1.56%)
Aug 02, 2007 36.59 37.10 35.07 36.43 818,400 +0.26(+0.72%)
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.