Stock Quote

Cheniere Energy (NY: LNG )

105.48 USD -1.08 (-1.01%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 24.00 24.90 23.81 24.84 277,000 +0.84(+3.50%)
Oct 28, 2004 24.45 24.45 22.90 24.00 370,000 -0.55(-2.24%)
Oct 27, 2004 23.45 24.55 23.31 24.55 594,200 +1.14(+4.87%)
Oct 26, 2004 22.65 23.42 22.41 23.41 307,000 +0.90(+4.00%)
Oct 25, 2004 22.35 22.70 21.94 22.51 244,600 +0.26(+1.17%)
Oct 22, 2004 21.58 22.38 21.50 22.25 327,400 +0.67(+3.10%)
Oct 21, 2004 21.58 21.60 21.09 21.58 102,600 +0.00(+0.00%)
Oct 20, 2004 20.75 21.58 20.75 21.58 156,800 +0.82(+3.95%)
Oct 19, 2004 21.00 21.10 20.72 20.76 61,800 -0.15(-0.72%)
Oct 18, 2004 20.98 21.25 20.86 20.91 87,600 -0.01(-0.05%)
Oct 15, 2004 21.25 21.34 20.75 20.92 247,600 -0.24(-1.13%)
Oct 14, 2004 20.10 21.60 20.09 21.16 248,600 +1.03(+5.12%)
Oct 13, 2004 21.05 21.05 19.91 20.13 489,400 -0.84(-4.01%)
Oct 12, 2004 21.24 21.24 20.91 20.97 155,800 -0.33(-1.55%)
Oct 11, 2004 21.40 21.45 20.73 21.30 106,800 -0.06(-0.28%)
Oct 08, 2004 22.35 22.49 21.30 21.36 365,400 -0.97(-4.34%)
Oct 07, 2004 23.00 23.92 22.28 22.33 526,200 -0.57(-2.49%)
Oct 06, 2004 21.85 22.90 21.49 22.90 573,400 +1.05(+4.81%)
Oct 05, 2004 21.22 21.93 21.22 21.85 435,600 +0.74(+3.51%)
Oct 04, 2004 20.30 21.12 20.26 21.11 412,000 +0.96(+4.76%)
Oct 01, 2004 19.76 20.19 19.73 20.15 168,000 +0.39(+1.97%)
Sep 30, 2004 19.75 19.85 19.66 19.76 84,600 +0.05(+0.25%)
Sep 29, 2004 19.40 19.85 19.40 19.71 156,400 +0.19(+0.97%)
Sep 28, 2004 19.79 19.79 19.35 19.52 157,400 -0.26(-1.31%)
Sep 27, 2004 19.70 20.08 19.70 19.78 222,600 -0.03(-0.15%)
Sep 24, 2004 19.65 20.00 19.45 19.81 582,400 +0.16(+0.81%)
Sep 23, 2004 19.60 19.67 19.16 19.65 204,800 +0.00(+0.00%)
Sep 22, 2004 19.98 19.98 19.50 19.65 188,000 -0.05(-0.25%)
Sep 21, 2004 19.50 19.75 18.96 19.70 150,600 +0.20(+1.03%)
Sep 20, 2004 19.20 19.75 19.18 19.50 303,000 +0.38(+1.99%)
Sep 17, 2004 19.19 19.29 18.96 19.12 301,400 -0.08(-0.42%)
Sep 16, 2004 19.30 19.30 19.05 19.20 106,000 -0.10(-0.52%)
Sep 15, 2004 19.25 19.30 19.15 19.30 134,400 +0.05(+0.26%)
Sep 14, 2004 19.41 19.41 19.15 19.25 232,400 -0.15(-0.77%)
Sep 13, 2004 19.90 19.91 19.36 19.40 254,600 -0.50(-2.51%)
Sep 10, 2004 20.28 20.28 19.78 19.90 337,800 -0.40(-1.97%)
Sep 09, 2004 20.22 20.39 20.03 20.30 172,200 +0.08(+0.40%)
Sep 08, 2004 20.10 20.35 20.00 20.22 331,200 -0.13(-0.64%)
Sep 07, 2004 20.85 21.04 20.05 20.35 775,600 -0.49(-2.35%)
Sep 03, 2004 21.50 21.50 20.34 20.84 1,814,800 +2.85(+15.84%)
Sep 02, 2004 17.49 17.99 17.49 17.99 130,400 +0.51(+2.92%)
Sep 01, 2004 17.29 17.85 17.29 17.48 622,800 +0.19(+1.10%)
Aug 31, 2004 17.29 17.29 17.06 17.29 156,200 +0.02(+0.12%)
Aug 30, 2004 17.15 17.77 17.07 17.27 267,800 +0.08(+0.47%)
Aug 27, 2004 17.08 17.20 17.00 17.19 281,200 +0.11(+0.64%)
Aug 26, 2004 17.22 17.26 17.00 17.08 271,200 -0.21(-1.21%)
Aug 25, 2004 17.00 17.49 16.98 17.29 691,000 +0.53(+3.16%)
Aug 24, 2004 17.04 17.04 16.20 16.76 366,400 -0.27(-1.59%)
Aug 23, 2004 17.64 17.75 17.03 17.03 426,800 -0.53(-3.02%)
Aug 20, 2004 17.16 17.69 17.16 17.56 124,800 +0.43(+2.51%)
Aug 19, 2004 17.25 17.43 16.99 17.13 133,600 +8.67(+102.48%)
Aug 17, 2004 8.825 8.825 8.455 8.460 188,500 -0.29(-3.31%)
Aug 16, 2004 8.540 8.825 8.540 8.750 135,400 +0.21(+2.52%)
Aug 13, 2004 8.400 8.650 8.400 8.535 165,900 +0.16(+1.91%)
Aug 12, 2004 8.405 8.560 8.290 8.375 369,300 -0.03(-0.36%)
Aug 11, 2004 8.400 8.500 8.290 8.405 113,300 -0.02(-0.18%)
Aug 10, 2004 8.200 8.650 8.200 8.420 196,600 +0.26(+3.12%)
Aug 09, 2004 8.100 8.185 7.890 8.165 148,400 +0.04(+0.49%)
Aug 06, 2004 8.390 8.395 8.110 8.125 137,100 -0.27(-3.16%)
Aug 05, 2004 8.985 8.985 8.375 8.390 264,000 -0.59(-6.57%)
Aug 04, 2004 8.950 9.065 8.885 8.980 220,200 -0.02(-0.22%)
Aug 03, 2004 9.055 9.100 8.930 9.000 87,000 -0.05(-0.61%)
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.