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, 2013 40.04 40.08 39.24 39.80 2,458,901 +0.01(+0.03%)
Oct 30, 2013 39.96 40.85 39.50 39.79 3,848,024 -0.09(-0.23%)
Oct 29, 2013 38.80 39.98 38.75 39.88 2,843,006 +0.95(+2.44%)
Oct 28, 2013 38.70 39.19 38.68 38.93 1,400,896 -0.07(-0.18%)
Oct 25, 2013 39.40 39.70 38.61 39.00 8,955,572 -0.13(-0.33%)
Oct 24, 2013 38.45 39.27 38.20 39.13 3,168,824 +0.56(+1.45%)
Oct 23, 2013 38.05 38.60 36.80 38.57 3,305,706 -0.01(-0.03%)
Oct 22, 2013 39.38 39.51 38.33 38.58 3,190,776 -0.48(-1.23%)
Oct 21, 2013 39.00 39.58 38.80 39.06 2,461,642 +0.03(+0.08%)
Oct 18, 2013 39.82 39.98 38.83 39.03 3,535,785 -0.22(-0.56%)
Oct 17, 2013 38.80 39.25 38.17 39.25 5,610,772 +1.08(+2.83%)
Oct 16, 2013 37.63 38.33 37.43 38.17 9,796,388 +1.30(+3.53%)
Oct 15, 2013 36.57 38.09 36.43 36.87 4,222,801 +0.26(+0.71%)
Oct 14, 2013 36.31 37.19 36.18 36.61 2,362,967 -0.07(-0.19%)
Oct 11, 2013 36.10 37.14 35.95 36.68 3,532,327 +0.72(+2.00%)
Oct 10, 2013 35.64 36.32 34.52 35.96 4,130,254 +0.98(+2.80%)
Oct 09, 2013 34.50 35.29 34.10 34.98 3,388,965 +0.48(+1.39%)
Oct 08, 2013 34.53 35.88 34.47 34.50 3,437,675 -0.61(-1.74%)
Oct 07, 2013 34.21 35.36 34.21 35.11 3,610,938 -0.16(-0.45%)
Oct 04, 2013 34.48 35.75 34.45 35.27 5,905,202 +0.73(+2.11%)
Oct 03, 2013 34.02 34.71 33.62 34.54 2,933,228 +0.05(+0.14%)
Oct 02, 2013 34.00 34.58 33.75 34.49 2,441,991 +0.18(+0.52%)
Oct 01, 2013 34.55 34.69 33.23 34.31 3,486,342 +0.17(+0.50%)
Sep 30, 2013 32.52 34.55 32.50 34.14 4,874,424 +0.56(+1.67%)
Sep 27, 2013 33.13 33.83 32.76 33.58 2,558,495 +0.47(+1.42%)
Sep 26, 2013 33.19 33.46 32.94 33.11 2,138,031 +0.05(+0.15%)
Sep 25, 2013 31.37 33.18 31.37 33.06 4,940,538 +1.68(+5.35%)
Sep 24, 2013 31.65 31.86 31.33 31.38 3,670,486 -0.12(-0.38%)
Sep 23, 2013 31.34 31.55 30.90 31.50 3,519,282 +0.68(+2.21%)
Sep 20, 2013 32.00 32.21 30.76 30.82 7,344,999 -1.18(-3.69%)
Sep 19, 2013 32.34 32.70 31.95 32.00 2,773,165 -0.15(-0.47%)
Sep 18, 2013 32.19 32.40 31.35 32.15 4,029,684 -0.14(-0.43%)
Sep 17, 2013 32.00 32.38 32.00 32.29 2,207,979 +0.29(+0.91%)
Sep 16, 2013 32.98 32.74 31.95 32.00 3,779,380 -0.74(-2.26%)
Sep 13, 2013 33.00 33.23 32.65 32.74 3,315,143 -0.36(-1.09%)
Sep 12, 2013 31.97 33.83 31.91 33.10 10,294,040 +1.13(+3.53%)
Sep 11, 2013 30.56 32.00 30.20 31.97 4,745,861 +1.12(+3.63%)
Sep 10, 2013 31.50 31.77 30.77 30.85 3,348,557 -0.39(-1.25%)
Sep 09, 2013 30.20 31.38 30.18 31.24 4,841,798 +1.04(+3.44%)
Sep 06, 2013 30.40 30.55 29.81 30.20 2,969,765 +0.16(+0.53%)
Sep 05, 2013 28.94 30.47 28.90 30.04 6,361,216 +1.21(+4.20%)
Sep 04, 2013 28.65 28.99 28.36 28.83 2,575,106 +0.29(+1.02%)
Sep 03, 2013 28.29 28.63 28.17 28.54 2,220,543 +0.55(+1.96%)
Aug 30, 2013 28.34 28.75 27.82 27.99 2,107,837 -0.53(-1.86%)
Aug 29, 2013 28.07 28.82 28.07 28.52 1,261,367 +0.10(+0.35%)
Aug 28, 2013 28.05 29.01 28.01 28.42 1,353,037 +0.31(+1.10%)
Aug 27, 2013 28.28 28.45 28.06 28.11 1,644,430 -0.67(-2.33%)
Aug 26, 2013 28.86 29.30 28.58 28.78 1,650,908 -0.09(-0.31%)
Aug 23, 2013 28.77 29.00 28.51 28.87 1,290,022 +0.20(+0.70%)
Aug 22, 2013 27.60 28.73 27.60 28.67 1,739,812 +1.09(+3.95%)
Aug 21, 2013 27.51 27.86 27.21 27.58 1,508,579 +0.01(+0.04%)
Aug 20, 2013 27.49 27.93 27.20 27.57 5,119,844 +0.17(+0.62%)
Aug 19, 2013 27.35 27.51 27.15 27.40 2,347,963 +0.30(+1.11%)
Aug 16, 2013 27.07 27.43 26.91 27.10 1,716,742 +0.03(+0.11%)
Aug 15, 2013 27.08 27.50 26.72 27.07 2,141,340 -0.50(-1.81%)
Aug 14, 2013 27.75 27.96 27.50 27.57 1,928,747 -0.27(-0.97%)
Aug 13, 2013 28.15 28.19 27.56 27.84 1,684,819 -0.37(-1.31%)
Aug 12, 2013 28.28 28.38 28.10 28.21 1,138,640 -0.21(-0.74%)
Aug 09, 2013 28.88 28.88 28.24 28.42 1,736,933 -0.48(-1.66%)
Aug 08, 2013 28.34 29.34 28.16 28.90 2,301,647 +0.65(+2.30%)
Aug 07, 2013 28.50 28.70 27.96 28.25 2,440,445 -0.58(-2.01%)
Aug 06, 2013 29.04 29.08 28.59 28.83 1,398,247 -0.22(-0.76%)
Aug 05, 2013 29.00 29.35 28.75 29.05 1,456,714 -0.10(-0.34%)
Aug 02, 2013 27.52 29.30 27.52 29.15 2,423,348 -0.05(-0.17%)
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.