Stock Quote

Cheniere Energy (NY: LNG )

106.60 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 3.220 3.360 3.200 3.280 694,455 +0.07(+2.18%)
Oct 28, 2010 3.540 3.590 3.190 3.210 973,599 -0.30(-8.55%)
Oct 27, 2010 3.620 3.900 3.240 3.510 2,423,139 +0.47(+15.46%)
Oct 25, 2010 2.980 3.050 2.920 3.040 978,130 +0.11(+3.84%)
Oct 22, 2010 2.900 2.970 2.890 2.928 632,714 +0.06(+2.00%)
Oct 21, 2010 2.820 2.890 2.800 2.870 661,829 +0.06(+2.14%)
Oct 20, 2010 2.740 2.810 2.710 2.810 364,458 +0.09(+3.31%)
Oct 19, 2010 2.770 2.770 2.620 2.720 496,425 -0.07(-2.51%)
Oct 18, 2010 2.910 2.950 2.770 2.790 339,047 -0.09(-3.12%)
Oct 15, 2010 2.900 2.970 2.850 2.880 373,145 +0.01(+0.35%)
Oct 14, 2010 2.860 2.970 2.830 2.870 294,712 -0.03(-1.03%)
Oct 13, 2010 2.980 3.080 2.880 2.900 801,799 -0.06(-2.03%)
Oct 12, 2010 2.860 3.000 2.760 2.960 591,937 +0.10(+3.50%)
Oct 11, 2010 2.800 2.900 2.750 2.860 634,265 +0.07(+2.51%)
Oct 08, 2010 2.790 2.840 2.620 2.790 567,460 +0.14(+5.28%)
Oct 07, 2010 2.680 2.700 2.620 2.650 1,133 -0.01(-0.38%)
Oct 06, 2010 2.680 2.700 2.600 2.660 342,838 -0.02(-0.75%)
Oct 05, 2010 2.680 2.710 2.600 2.680 447,512 +0.05(+1.90%)
Oct 04, 2010 2.640 2.706 2.550 2.630 421,109 -0.02(-0.75%)
Oct 01, 2010 2.650 2.710 2.500 2.650 376,652 +0.14(+5.58%)
Sep 30, 2010 2.550 2.560 2.470 2.510 485,117 -0.02(-0.79%)
Sep 29, 2010 2.520 2.560 2.470 2.530 419,639 -0.01(-0.39%)
Sep 28, 2010 2.550 2.620 2.520 2.540 535 -0.04(-1.55%)
Sep 27, 2010 2.570 2.620 2.490 2.580 454,717 +0.02(+0.78%)
Sep 24, 2010 2.610 2.660 2.540 2.560 419,244 -0.06(-2.29%)
Sep 23, 2010 2.630 2.630 2.510 2.620 2,216 +0.06(+2.34%)
Sep 22, 2010 2.690 2.710 2.530 2.560 429,147 -0.14(-5.19%)
Sep 21, 2010 2.750 2.750 2.660 2.700 243,772 -0.05(-1.82%)
Sep 20, 2010 2.800 2.830 2.670 2.750 646,244 -0.02(-0.72%)
Sep 17, 2010 2.770 2.900 2.730 2.770 385,217 -0.01(-0.36%)
Sep 15, 2010 2.850 2.850 2.750 2.780 345,921 -0.05(-1.77%)
Sep 14, 2010 2.980 2.980 2.800 2.830 628,831 -0.06(-2.08%)
Sep 13, 2010 2.950 3.000 2.800 2.890 1,714,110 +0.23(+8.65%)
Sep 10, 2010 2.560 2.760 2.560 2.660 1,585,046 +0.15(+5.98%)
Sep 09, 2010 2.490 2.530 2.480 2.510 2,200 +0.07(+2.87%)
Sep 08, 2010 2.390 2.450 2.360 2.440 339,621 +0.08(+3.39%)
Sep 07, 2010 2.410 2.420 2.350 2.360 1,804 -0.05(-2.07%)
Sep 03, 2010 2.450 2.490 2.370 2.410 261,757 +0.01(+0.42%)
Sep 02, 2010 2.330 2.490 2.330 2.400 897 -0.07(-2.83%)
Sep 01, 2010 2.460 2.470 2.400 2.470 208,921 +0.01(+0.41%)
Aug 31, 2010 2.420 2.490 2.310 2.460 5,836 +0.06(+2.50%)
Aug 30, 2010 2.510 2.510 2.370 2.400 229,500 -0.05(-2.04%)
Aug 27, 2010 2.450 2.490 2.380 2.450 205,985 +0.06(+2.51%)
Aug 26, 2010 2.450 2.490 2.350 2.390 256,386 -0.04(-1.65%)
Aug 25, 2010 2.380 2.440 2.300 2.430 1,251 +0.06(+2.53%)
Aug 24, 2010 2.500 2.500 2.355 2.370 5,082 -0.15(-5.95%)
Aug 23, 2010 2.650 2.700 2.510 2.520 253,376 -0.10(-3.82%)
Aug 20, 2010 2.600 2.640 2.500 2.620 351,844 +0.00(+0.00%)
Aug 19, 2010 2.640 2.676 2.520 2.620 4,368 -0.02(-0.76%)
Aug 18, 2010 2.770 2.770 2.620 2.640 19,381 -0.12(-4.35%)
Aug 17, 2010 2.590 2.790 2.590 2.760 3,016 +0.20(+7.81%)
Aug 16, 2010 2.510 2.600 2.500 2.560 186,454 +0.04(+1.59%)
Aug 13, 2010 2.520 2.640 2.510 2.520 364,695 -0.07(-2.70%)
Aug 12, 2010 2.640 2.650 2.580 2.590 312,442 -0.06(-2.26%)
Aug 11, 2010 2.740 2.760 2.650 2.650 5,475 -0.11(-3.99%)
Aug 10, 2010 2.900 2.900 2.700 2.760 345,267 -0.17(-5.80%)
Aug 09, 2010 3.010 3.010 2.900 2.930 285,354 -0.07(-2.33%)
Aug 06, 2010 3.000 3.090 2.920 3.000 374,636 -0.03(-0.99%)
Aug 05, 2010 2.950 3.070 2.910 3.030 417,414 +0.08(+2.71%)
Aug 04, 2010 2.960 3.030 2.930 2.950 900 -0.03(-1.01%)
Aug 03, 2010 3.050 3.140 2.960 2.980 600,899 -0.06(-1.97%)
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.