Stock Quote

Cheniere Energy (NY: LNG )

105.48 USD -1.08 (-1.01%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 74.22 76.77 72.94 75.00 3,979,798 +1.25(+1.69%)
Oct 30, 2014 73.88 75.00 73.31 73.75 1,588,025 -0.72(-0.97%)
Oct 29, 2014 75.06 75.85 73.46 74.47 2,974,331 +0.34(+0.46%)
Oct 28, 2014 70.60 74.13 70.36 74.13 3,799,182 +3.49(+4.94%)
Oct 27, 2014 72.68 72.90 72.90 70.64 2,489,267 -2.26(-3.10%)
Oct 24, 2014 72.12 72.91 70.56 72.90 2,086,272 +1.10(+1.53%)
Oct 23, 2014 71.50 73.14 70.85 71.80 2,831,998 +1.30(+1.84%)
Oct 22, 2014 73.36 74.84 69.59 70.50 4,877,230 -2.20(-3.03%)
Oct 21, 2014 71.85 74.08 71.36 72.70 4,591,325 +2.67(+3.81%)
Oct 20, 2014 68.88 69.01 68.40 70.03 3,009,149 +1.63(+2.38%)
Oct 17, 2014 70.00 72.87 67.90 68.40 8,064,517 +0.20(+0.29%)
Oct 16, 2014 63.85 69.19 63.52 68.20 6,829,468 +2.36(+3.58%)
Oct 15, 2014 60.33 67.10 58.10 65.84 9,889,599 +3.94(+6.37%)
Oct 14, 2014 63.75 66.19 61.55 61.90 8,948,275 -1.80(-2.83%)
Oct 13, 2014 67.48 69.56 63.17 63.70 6,052,681 -4.47(-6.56%)
Oct 10, 2014 65.60 71.63 64.56 68.17 9,675,524 +1.10(+1.64%)
Oct 09, 2014 71.59 72.34 66.58 67.07 8,806,346 -5.39(-7.44%)
Oct 08, 2014 73.18 73.89 69.10 72.46 8,212,582 -1.38(-1.87%)
Oct 07, 2014 75.25 76.75 73.49 73.84 2,636,833 -2.71(-3.54%)
Oct 06, 2014 77.50 77.87 75.19 76.55 3,313,559 -0.78(-1.01%)
Oct 03, 2014 76.82 77.96 75.71 77.33 1,690,394 +1.31(+1.72%)
Oct 02, 2014 77.88 77.88 71.37 76.02 8,569,256 -2.03(-2.60%)
Oct 01, 2014 79.76 79.80 76.74 78.05 3,483,471 -1.98(-2.47%)
Sep 30, 2014 82.23 82.23 79.51 80.03 2,744,748 -1.56(-1.91%)
Sep 29, 2014 79.24 81.68 79.05 81.59 1,750,803 +1.45(+1.81%)
Sep 26, 2014 79.51 80.75 79.13 80.14 1,532,693 +0.44(+0.55%)
Sep 25, 2014 82.00 82.13 79.51 79.70 2,032,377 -2.03(-2.48%)
Sep 24, 2014 80.98 82.31 79.70 81.73 1,633,357 +1.08(+1.34%)
Sep 23, 2014 80.00 81.54 78.20 80.65 2,249,412 +0.29(+0.36%)
Sep 22, 2014 84.09 84.25 80.10 80.36 3,210,983 -3.80(-4.52%)
Sep 19, 2014 84.78 84.99 83.66 84.16 1,732,798 -0.30(-0.36%)
Sep 18, 2014 84.76 85.00 83.65 84.46 829,804 +0.17(+0.20%)
Sep 17, 2014 83.83 84.97 83.25 84.29 1,493,398 +0.73(+0.87%)
Sep 16, 2014 80.54 84.20 81.07 83.56 2,223,153 +2.49(+3.07%)
Sep 15, 2014 82.16 82.56 80.53 81.07 2,128,222 -1.57(-1.90%)
Sep 12, 2014 83.34 83.71 81.41 82.64 2,036,962 -0.65(-0.78%)
Sep 11, 2014 82.75 84.20 82.52 83.29 2,116,460 -0.54(-0.64%)
Sep 10, 2014 83.50 84.26 83.01 83.83 1,990,982 +0.74(+0.89%)
Sep 09, 2014 83.63 84.20 82.76 83.09 2,786,450 -0.81(-0.97%)
Sep 08, 2014 83.54 84.23 83.22 83.90 2,071,323 +0.55(+0.66%)
Sep 05, 2014 81.50 83.38 81.20 83.35 2,470,627 +1.55(+1.89%)
Sep 04, 2014 83.82 83.93 80.78 81.80 5,129,765 -2.04(-2.43%)
Sep 03, 2014 83.00 84.93 82.35 83.84 8,633,518 +1.59(+1.93%)
Sep 02, 2014 80.30 82.98 80.22 82.25 4,569,843 +1.99(+2.48%)
Aug 29, 2014 79.08 80.26 80.26 80.26 4,279,700 +1.46(+1.85%)
Aug 28, 2014 77.35 79.06 77.35 78.80 3,457,381 +0.77(+0.99%)
Aug 27, 2014 77.19 78.14 76.85 78.03 2,909,443 +0.66(+0.85%)
Aug 26, 2014 77.75 78.30 77.23 77.37 2,303,202 +0.20(+0.26%)
Aug 25, 2014 75.80 77.75 75.60 77.17 2,208,581 +1.74(+2.31%)
Aug 22, 2014 74.61 75.69 74.30 75.43 1,973,332 +0.20(+0.27%)
Aug 21, 2014 74.80 75.69 74.10 75.23 2,364,460 +0.38(+0.51%)
Aug 20, 2014 75.07 75.37 74.41 74.85 1,143,366 -0.14(-0.19%)
Aug 19, 2014 75.00 75.14 74.39 74.99 1,236,174 +0.10(+0.13%)
Aug 18, 2014 73.70 74.98 73.13 74.89 2,354,494 +1.66(+2.27%)
Aug 15, 2014 73.55 73.75 72.53 73.23 1,742,307 +0.35(+0.48%)
Aug 14, 2014 72.50 73.40 72.02 72.88 1,788,745 +0.68(+0.94%)
Aug 13, 2014 71.25 72.20 70.90 72.20 1,859,475 +1.67(+2.37%)
Aug 12, 2014 71.50 71.68 70.22 70.53 2,178,972 -0.54(-0.76%)
Aug 11, 2014 71.45 72.65 71.04 71.07 1,449,177 +0.35(+0.49%)
Aug 08, 2014 70.90 70.97 70.06 70.72 1,527,821 +0.25(+0.35%)
Aug 07, 2014 71.00 71.10 70.25 70.47 2,443,189 -0.06(-0.09%)
Aug 06, 2014 70.10 71.90 69.75 70.53 2,323,944 +0.05(+0.07%)
Aug 05, 2014 72.00 72.05 70.17 70.48 3,319,043 -1.52(-2.11%)
Aug 04, 2014 70.31 72.68 70.20 72.00 2,615,209 +1.80(+2.56%)
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.