Stock Quote

Cheniere Energy (NY: LNG )

106.89 USD -1.96 (-1.80%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 16.00 16.10 15.87 16.09 2,368,886 +0.09(+0.56%)
Oct 26, 2012 16.02 16.00 16.00 16.00 5,909,200 +0.00(+0.00%)
Oct 25, 2012 15.87 16.04 15.63 16.00 2,749,567 +0.22(+1.39%)
Oct 24, 2012 15.93 15.99 15.70 15.78 2,768,314 -0.01(-0.06%)
Oct 23, 2012 15.57 15.86 15.21 15.79 3,910,488 +0.09(+0.57%)
Oct 19, 2012 16.14 16.14 15.50 15.70 5,242,680 -0.34(-2.12%)
Oct 18, 2012 15.64 16.36 15.58 16.04 3,025,581 +0.22(+1.39%)
Oct 17, 2012 16.11 16.13 15.68 15.82 3,964,054 -0.21(-1.31%)
Oct 16, 2012 15.85 16.07 15.74 16.03 2,437,498 +0.28(+1.78%)
Oct 15, 2012 15.83 15.83 15.34 15.75 1,778,704 +0.02(+0.13%)
Oct 12, 2012 15.90 16.02 15.45 15.73 2,237,177 -0.13(-0.82%)
Oct 11, 2012 15.81 16.04 15.79 15.86 1,819,743 +0.08(+0.51%)
Oct 10, 2012 16.01 16.15 15.69 15.78 2,260,184 -0.18(-1.13%)
Oct 09, 2012 15.59 16.30 15.45 15.96 5,442,214 +0.46(+2.97%)
Oct 08, 2012 15.49 15.54 15.33 15.50 2,478,746 +0.01(+0.06%)
Oct 05, 2012 15.93 16.12 15.45 15.49 3,128,425 -0.38(-2.39%)
Oct 04, 2012 15.81 16.30 15.78 15.87 2,701,979 +0.03(+0.19%)
Oct 03, 2012 15.68 15.87 15.32 15.84 2,299,774 +0.25(+1.60%)
Oct 02, 2012 15.58 15.76 15.33 15.59 1,864,808 +0.10(+0.65%)
Oct 01, 2012 15.76 15.79 15.17 15.49 3,795,709 -0.04(-0.26%)
Sep 28, 2012 15.61 15.93 15.48 15.53 3,822,109 -0.28(-1.77%)
Sep 27, 2012 15.57 16.10 15.50 15.81 3,294,576 +0.43(+2.80%)
Sep 26, 2012 15.68 15.68 15.13 15.38 4,646,729 -0.38(-2.41%)
Sep 25, 2012 16.35 16.55 15.73 15.76 3,671,699 -0.54(-3.31%)
Sep 24, 2012 16.50 16.66 16.07 16.30 3,343,290 -0.33(-1.98%)
Sep 21, 2012 16.53 16.63 16.20 16.63 3,528,731 +0.23(+1.40%)
Sep 20, 2012 16.43 16.60 16.19 16.40 3,603,977 -0.36(-2.15%)
Sep 19, 2012 16.69 16.86 16.50 16.76 3,372,770 +0.08(+0.48%)
Sep 18, 2012 16.98 16.99 16.41 16.68 4,248,779 -0.03(-0.18%)
Sep 17, 2012 17.24 17.29 16.58 16.71 3,535,966 -0.09(-0.54%)
Sep 14, 2012 16.92 17.50 16.71 16.80 7,058,379 +0.11(+0.66%)
Sep 13, 2012 16.34 17.02 16.10 16.69 5,180,906 +0.21(+1.27%)
Sep 12, 2012 16.53 16.85 16.31 16.48 6,349,927 +0.19(+1.17%)
Sep 11, 2012 15.90 16.75 15.50 16.29 14,893,821 +0.57(+3.63%)
Sep 10, 2012 15.91 16.36 15.53 15.72 5,017,008 -0.01(-0.06%)
Sep 07, 2012 15.12 15.92 15.09 15.73 6,352,577 +0.69(+4.59%)
Sep 06, 2012 14.95 15.39 14.80 15.04 4,149,500 +0.25(+1.69%)
Sep 05, 2012 14.82 14.84 14.57 14.79 2,535,753 +0.06(+0.41%)
Sep 04, 2012 14.76 15.03 14.60 14.73 2,652,404 -0.03(-0.20%)
Aug 31, 2012 14.59 14.85 14.40 14.76 3,272,240 +0.23(+1.58%)
Aug 30, 2012 14.90 14.98 14.38 14.53 2,397,390 -0.36(-2.42%)
Aug 29, 2012 15.03 15.24 14.86 14.89 2,789,240 +0.26(+1.78%)
Aug 27, 2012 14.99 14.99 14.47 14.63 3,231,094 -0.20(-1.35%)
Aug 24, 2012 14.55 15.05 14.45 14.83 3,092,633 +0.18(+1.23%)
Aug 23, 2012 14.87 15.18 14.60 14.65 5,005,495 -0.13(-0.88%)
Aug 22, 2012 14.24 14.84 14.06 14.78 5,725,535 +0.54(+3.79%)
Aug 21, 2012 14.49 14.82 14.08 14.24 6,918,868 +0.15(+1.06%)
Aug 20, 2012 14.28 14.28 13.84 14.09 3,710,352 -0.29(-2.02%)
Aug 17, 2012 14.38 14.42 14.10 14.38 3,258,762 +0.07(+0.49%)
Aug 16, 2012 14.56 14.64 14.12 14.31 4,060,100 -0.20(-1.38%)
Aug 15, 2012 14.38 14.55 14.31 14.51 2,510,009 +0.07(+0.48%)
Aug 14, 2012 14.50 14.55 14.27 14.44 1,909,864 +0.06(+0.42%)
Aug 13, 2012 14.75 14.75 14.10 14.38 3,162,981 -0.28(-1.91%)
Aug 10, 2012 14.16 14.67 14.15 14.66 5,517,158 +0.60(+4.27%)
Aug 09, 2012 13.57 14.32 13.57 14.06 4,676,823 +0.44(+3.23%)
Aug 08, 2012 13.57 13.70 13.39 13.62 3,289,669 -0.06(-0.44%)
Aug 07, 2012 13.76 14.11 13.50 13.68 4,549,129 -0.03(-0.22%)
Aug 06, 2012 13.73 13.88 13.37 13.71 5,034,475 -0.05(-0.36%)
Aug 03, 2012 14.02 14.28 13.60 13.76 5,551,053 -0.01(-0.07%)
Aug 02, 2012 13.87 14.20 13.46 13.77 3,984,554 -0.23(-1.64%)
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.