Stock Quote

Cheniere Energy (NY: LNG )

103.51 USD -1.51 (-1.44%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 11.92 12.56 10.90 11.46 8,796,055 -0.47(-3.94%)
Oct 28, 2011 10.23 12.03 10.23 11.93 10,789,348 +1.45(+13.84%)
Oct 27, 2011 10.24 10.97 9.770 10.48 10,865,956 +0.16(+1.55%)
Oct 26, 2011 10.68 10.95 8.550 10.32 32,572,572 +4.20(+68.63%)
Oct 25, 2011 6.280 6.410 6.010 6.120 1,757,000 -0.23(-3.62%)
Oct 24, 2011 6.100 6.430 6.100 6.350 2,515,797 +0.32(+5.31%)
Oct 21, 2011 6.060 6.130 5.860 6.030 1,350,030 +0.08(+1.34%)
Oct 20, 2011 6.060 6.060 5.590 5.950 1,220,186 +0.03(+0.51%)
Oct 19, 2011 6.030 6.190 5.850 5.920 2,154,532 -0.11(-1.82%)
Oct 18, 2011 5.980 6.050 5.510 6.030 2,380,539 +0.05(+0.84%)
Oct 17, 2011 6.130 6.250 5.800 5.980 4,155,957 +0.24(+4.18%)
Oct 14, 2011 5.790 5.790 5.370 5.740 2,142,306 +0.29(+5.32%)
Oct 13, 2011 5.160 5.650 4.970 5.450 3,100,837 +0.17(+3.22%)
Oct 12, 2011 4.830 5.340 4.750 5.280 3,592,417 +0.60(+12.82%)
Oct 11, 2011 5.020 5.040 4.560 4.680 2,179,417 -0.35(-6.96%)
Oct 10, 2011 4.730 5.110 4.730 5.030 1,571,452 +0.43(+9.35%)
Oct 07, 2011 4.730 4.840 4.560 4.600 1,493,595 -0.04(-0.86%)
Oct 06, 2011 4.710 4.740 4.565 4.640 1,896,774 +0.15(+3.34%)
Oct 05, 2011 4.340 4.570 4.230 4.490 1,805,516 +0.21(+4.91%)
Oct 04, 2011 3.910 4.330 3.170 4.280 4,143,899 +0.28(+7.00%)
Oct 03, 2011 4.970 5.150 4.000 4.000 3,638,882 -1.15(-22.33%)
Sep 30, 2011 5.130 5.250 5.061 5.150 1,619,455 -0.16(-3.01%)
Sep 29, 2011 5.680 5.690 5.020 5.310 2,443,635 -0.11(-2.03%)
Sep 28, 2011 5.550 5.790 5.400 5.420 2,956,874 -0.13(-2.34%)
Sep 27, 2011 5.520 5.750 5.430 5.550 2,676,537 +0.23(+4.32%)
Sep 26, 2011 5.160 5.450 4.880 5.320 3,070,094 +0.25(+4.93%)
Sep 23, 2011 5.490 5.600 5.010 5.070 3,238,646 -0.43(-7.82%)
Sep 22, 2011 6.020 6.190 5.210 5.500 4,351,380 -0.94(-14.60%)
Sep 21, 2011 6.940 7.000 6.430 6.440 3,188,122 -0.50(-7.20%)
Sep 20, 2011 7.200 7.284 6.940 6.940 2,454,736 -0.25(-3.48%)
Sep 19, 2011 7.080 7.290 7.010 7.190 2,531,310 -0.14(-1.91%)
Sep 16, 2011 7.430 7.560 7.180 7.330 2,054,388 -0.12(-1.61%)
Sep 15, 2011 7.300 7.490 7.272 7.450 1,578,909 +0.18(+2.48%)
Sep 14, 2011 7.170 7.380 7.010 7.270 2,376,289 +0.00(+0.00%)
Sep 13, 2011 7.090 7.328 6.890 7.270 2,764,791 +0.23(+3.27%)
Sep 12, 2011 6.920 7.240 6.800 7.040 2,262,608 +0.03(+0.43%)
Sep 09, 2011 7.270 7.490 6.900 7.010 2,524,520 -0.34(-4.63%)
Sep 08, 2011 7.400 7.680 7.300 7.350 2,355,930 -0.27(-3.54%)
Sep 07, 2011 7.200 7.680 7.200 7.620 2,773,680 +0.51(+7.17%)
Sep 06, 2011 6.760 7.150 6.750 7.110 2,271,898 -0.06(-0.84%)
Sep 02, 2011 7.530 7.530 7.010 7.170 2,755,670 -0.41(-5.41%)
Sep 01, 2011 7.750 7.820 7.540 7.580 2,272,290 -0.17(-2.19%)
Aug 31, 2011 7.800 7.950 7.510 7.750 2,494,728 -0.05(-0.64%)
Aug 30, 2011 7.710 7.980 7.594 7.800 2,217,299 -0.01(-0.13%)
Aug 29, 2011 7.520 7.830 7.500 7.810 2,151,952 +0.41(+5.54%)
Aug 26, 2011 7.150 7.460 6.830 7.400 2,225,034 +0.28(+3.93%)
Aug 25, 2011 7.520 7.640 7.080 7.120 2,009,774 -0.38(-5.07%)
Aug 24, 2011 7.490 7.610 7.190 7.500 1,783,156 +0.08(+1.08%)
Aug 23, 2011 7.010 7.440 6.760 7.420 3,480,266 +0.60(+8.80%)
Aug 22, 2011 7.560 7.560 6.800 6.820 3,477,119 -0.29(-4.08%)
Aug 19, 2011 7.190 7.740 7.110 7.110 2,315,399 -0.26(-3.53%)
Aug 18, 2011 7.620 7.663 7.250 7.370 3,125,057 -0.82(-10.01%)
Aug 17, 2011 8.310 8.550 8.100 8.190 1,685,112 -0.05(-0.61%)
Aug 16, 2011 8.550 8.620 8.080 8.240 2,992,749 -0.46(-5.29%)
Aug 15, 2011 8.180 8.750 8.120 8.700 3,460,271 +0.77(+9.71%)
Aug 12, 2011 7.740 8.030 7.619 7.930 3,121,087 +0.38(+5.03%)
Aug 11, 2011 7.325 7.720 7.030 7.550 5,169,883 +0.37(+5.15%)
Aug 10, 2011 7.190 7.790 6.750 7.180 5,329,192 -0.02(-0.28%)
Aug 09, 2011 8.070 7.440 6.390 7.200 6,135,111 +0.90(+14.29%)
Aug 08, 2011 7.400 7.550 6.290 6.300 6,879,867 -1.53(-19.54%)
Aug 05, 2011 8.360 8.950 7.520 7.830 6,232,667 -0.40(-4.86%)
Aug 04, 2011 9.610 9.700 8.130 8.230 5,685,149 -1.53(-15.68%)
Aug 03, 2011 10.26 10.26 8.820 9.760 4,709,497 -0.04(-0.41%)
Aug 02, 2011 10.44 10.58 9.800 9.800 2,378,195 -0.68(-6.49%)
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.