Stock Quote

Cheniere Energy (NY: LNG )

105.48 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 86.30 87.12 84.91 84.93 1,118,372 -1.92(-2.21%)
Jul 29, 2021 85.75 87.16 85.22 86.85 949,532 +1.68(+1.97%)
Jul 28, 2021 84.65 85.58 83.11 85.17 1,011,047 +0.54(+0.64%)
Jul 27, 2021 85.32 85.44 83.99 84.63 753,187 -0.71(-0.83%)
Jul 26, 2021 84.14 85.46 83.89 85.34 847,947 +1.45(+1.73%)
Jul 23, 2021 83.97 84.44 83.00 83.89 756,063 -0.49(-0.58%)
Jul 22, 2021 85.46 85.49 83.85 84.38 853,862 +0.02(+0.02%)
Jul 21, 2021 84.42 85.16 83.81 84.36 886,702 +0.76(+0.91%)
Jul 20, 2021 81.26 83.90 80.78 83.60 1,530,467 +2.77(+3.43%)
Jul 19, 2021 81.95 82.50 80.06 80.83 1,084,338 -2.73(-3.27%)
Jul 16, 2021 83.22 83.64 82.75 83.56 797,688 +0.49(+0.59%)
Jul 15, 2021 83.00 83.96 82.63 83.07 872,752 -0.36(-0.43%)
Jul 14, 2021 84.55 85.60 83.09 83.43 1,575,084 -0.45(-0.54%)
Jul 13, 2021 86.53 86.78 83.74 83.88 1,359,945 -2.82(-3.25%)
Jul 12, 2021 87.33 87.75 86.12 86.70 1,310,850 -1.31(-1.49%)
Jul 09, 2021 88.18 88.19 87.09 88.01 812,385 +0.63(+0.72%)
Jul 08, 2021 86.33 88.48 85.66 87.38 821,210 -0.20(-0.23%)
Jul 07, 2021 88.02 88.82 86.50 87.58 1,211,635 -0.37(-0.42%)
Jul 06, 2021 88.45 88.45 86.99 87.95 982,287 +0.28(+0.32%)
Jul 02, 2021 86.85 87.96 86.39 87.67 809,679 +0.66(+0.76%)
Jul 01, 2021 87.48 87.63 86.39 87.01 959,286 +0.27(+0.31%)
Jun 30, 2021 86.74 87.36 86.10 86.74 1,116,586 +0.51(+0.59%)
Jun 29, 2021 86.83 87.41 86.13 86.23 857,486 -0.23(-0.27%)
Jun 28, 2021 87.29 87.29 85.21 86.46 835,840 -0.98(-1.12%)
Jun 25, 2021 87.93 87.94 87.00 87.44 1,615,503 -0.06(-0.07%)
Jun 24, 2021 88.08 88.20 87.02 87.50 820,515 -0.02(-0.02%)
Jun 23, 2021 87.40 88.25 87.09 87.52 1,064,487 +0.69(+0.79%)
Jun 22, 2021 85.62 86.84 84.97 86.83 1,890,984 +1.59(+1.87%)
Jun 21, 2021 83.51 85.99 83.30 85.24 1,412,025 +1.99(+2.39%)
Jun 18, 2021 85.95 86.10 82.79 83.25 2,333,051 -3.15(-3.65%)
Jun 17, 2021 88.39 88.60 84.86 86.40 1,719,053 -2.21(-2.49%)
Jun 16, 2021 87.77 88.65 86.92 88.61 1,209,571 +0.14(+0.16%)
Jun 15, 2021 88.86 89.18 87.81 88.47 1,474,129 -0.35(-0.39%)
Jun 14, 2021 89.00 89.86 88.65 88.82 1,358,068 +0.18(+0.20%)
Jun 11, 2021 88.05 89.01 88.00 88.64 1,145,225 +0.64(+0.73%)
Jun 10, 2021 88.47 88.76 87.65 88.00 1,625,648 -0.22(-0.25%)
Jun 09, 2021 88.25 89.97 88.14 88.22 1,604,881 -1.26(-1.41%)
Jun 08, 2021 88.45 90.00 87.77 89.48 1,494,418 +0.66(+0.74%)
Jun 07, 2021 87.35 88.90 87.18 88.82 1,110,289 +1.47(+1.68%)
Jun 04, 2021 87.95 88.15 86.87 87.35 659,160 +0.13(+0.15%)
Jun 03, 2021 86.79 87.51 85.83 87.22 892,330 +0.39(+0.45%)
Jun 02, 2021 85.50 87.08 85.00 86.83 916,816 +1.51(+1.77%)
Jun 01, 2021 85.24 86.00 84.81 85.32 1,300,390 +0.42(+0.49%)
May 28, 2021 85.04 85.26 84.38 84.90 848,575 +0.72(+0.86%)
May 27, 2021 85.17 85.50 83.50 84.18 3,233,880 -0.32(-0.38%)
May 26, 2021 84.97 85.28 84.09 84.50 1,196,440 -0.11(-0.13%)
May 25, 2021 84.46 85.34 84.00 84.61 1,320,416 -0.08(-0.09%)
May 24, 2021 84.10 84.95 83.41 84.69 1,184,221 +1.21(+1.45%)
May 21, 2021 84.68 84.71 83.38 83.48 786,085 -0.50(-0.60%)
May 20, 2021 83.59 84.07 83.05 83.98 1,126,583 +0.39(+0.47%)
May 19, 2021 82.30 83.60 82.00 83.59 1,033,933 -0.11(-0.13%)
May 18, 2021 84.71 84.98 83.48 83.70 972,703 -0.40(-0.48%)
May 17, 2021 83.80 84.79 83.15 84.10 1,009,975 +0.27(+0.32%)
May 14, 2021 82.42 84.00 82.42 83.83 1,339,640 +1.48(+1.80%)
May 13, 2021 81.80 83.59 81.31 82.35 1,192,364 +0.45(+0.55%)
May 12, 2021 81.84 82.84 81.21 81.90 1,734,090 -0.23(-0.28%)
May 11, 2021 81.40 82.22 80.05 82.13 1,088,503 +0.45(+0.55%)
May 10, 2021 83.00 83.35 81.40 81.68 1,422,263 -0.97(-1.17%)
May 07, 2021 80.54 82.66 80.06 82.65 1,162,513 +2.23(+2.77%)
May 06, 2021 81.33 81.38 79.52 80.42 1,079,399 -0.58(-0.72%)
May 05, 2021 80.00 81.21 78.77 81.00 1,735,590 +1.45(+1.82%)
May 04, 2021 79.44 80.76 78.20 79.55 2,075,627 +0.75(+0.95%)
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.