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, 2019 62.20 62.56 60.83 61.55 1,669,771 -0.67(-1.08%)
Oct 30, 2019 62.40 62.85 61.88 62.22 1,519,493 -0.22(-0.35%)
Oct 29, 2019 62.53 63.17 62.15 62.44 1,509,785 -0.16(-0.26%)
Oct 28, 2019 64.60 64.99 62.54 62.60 2,018,027 -1.70(-2.64%)
Oct 25, 2019 64.32 64.77 63.81 64.30 920,000 -0.04(-0.06%)
Oct 24, 2019 64.23 64.90 63.88 64.34 1,157,699 +0.47(+0.74%)
Oct 23, 2019 64.25 64.27 63.50 63.87 1,446,680 +0.01(+0.02%)
Oct 22, 2019 63.94 64.34 63.32 63.86 1,183,418 +0.19(+0.30%)
Oct 21, 2019 62.82 63.76 62.66 63.67 1,683,697 +1.12(+1.79%)
Oct 18, 2019 62.37 62.89 61.73 62.55 1,019,000 +0.13(+0.21%)
Oct 17, 2019 62.80 63.24 62.21 62.42 681,783 -0.04(-0.06%)
Oct 16, 2019 63.03 63.03 61.94 62.46 1,320,593 -0.54(-0.86%)
Oct 15, 2019 62.76 64.54 62.65 63.00 1,137,176 +0.11(+0.17%)
Oct 14, 2019 61.87 63.12 61.83 62.89 1,687,451 +0.23(+0.37%)
Oct 11, 2019 61.83 63.31 61.75 62.66 1,728,300 +1.32(+2.15%)
Oct 10, 2019 61.06 61.97 60.95 61.34 1,750,811 +0.34(+0.56%)
Oct 09, 2019 59.88 61.27 59.71 61.00 1,218,884 +1.42(+2.38%)
Oct 08, 2019 60.77 61.26 59.44 59.58 1,806,593 -1.92(-3.12%)
Oct 07, 2019 62.86 62.86 61.50 61.50 924,694 -1.15(-1.84%)
Oct 04, 2019 62.42 62.96 61.81 62.65 952,200 +0.33(+0.53%)
Oct 03, 2019 61.54 62.54 60.46 62.32 1,111,392 +0.71(+1.15%)
Oct 02, 2019 63.00 63.54 61.38 61.61 2,100,939 -1.39(-2.21%)
Oct 01, 2019 63.77 64.11 62.33 63.00 1,449,012 -0.06(-0.10%)
Sep 30, 2019 63.00 63.23 62.73 63.06 1,439,295 -0.08(-0.13%)
Sep 27, 2019 63.09 63.47 62.56 63.14 990,100 +0.13(+0.21%)
Sep 26, 2019 63.96 64.13 62.70 63.01 2,135,422 -1.26(-1.96%)
Sep 25, 2019 64.79 65.05 63.64 64.27 1,808,484 -0.70(-1.08%)
Sep 24, 2019 66.11 66.14 64.35 64.97 1,432,042 -0.87(-1.32%)
Sep 23, 2019 66.46 66.89 65.72 65.84 1,140,291 -0.98(-1.47%)
Sep 20, 2019 66.18 67.36 65.77 66.82 3,040,100 +0.86(+1.30%)
Sep 19, 2019 66.80 67.20 65.33 65.96 2,271,766 -0.35(-0.53%)
Sep 18, 2019 65.79 66.71 65.32 66.31 3,203,641 +0.43(+0.65%)
Sep 17, 2019 65.55 66.24 64.44 65.88 2,815,269 +0.05(+0.08%)
Sep 16, 2019 66.99 67.49 65.34 65.83 2,790,345 +0.38(+0.58%)
Sep 13, 2019 64.60 65.73 63.97 65.45 2,028,800 +1.35(+2.11%)
Sep 12, 2019 63.51 64.29 62.79 64.10 1,306,470 +0.39(+0.61%)
Sep 11, 2019 63.81 64.75 63.20 63.71 1,298,979 -0.21(-0.33%)
Sep 10, 2019 62.45 64.66 62.35 63.92 1,868,977 +1.47(+2.35%)
Sep 09, 2019 61.47 62.58 61.47 62.45 1,170,423 +0.46(+0.74%)
Sep 06, 2019 61.64 62.08 60.81 61.99 1,278,200 +0.12(+0.19%)
Sep 05, 2019 61.13 63.10 61.00 61.87 1,967,789 +1.47(+2.43%)
Sep 04, 2019 59.93 61.41 59.08 60.40 2,252,840 +1.38(+2.34%)
Sep 03, 2019 59.81 59.90 58.16 59.02 1,865,009 -0.69(-1.16%)
Aug 30, 2019 59.90 60.47 59.55 59.71 1,441,300 -0.27(-0.45%)
Aug 29, 2019 59.10 60.67 58.51 59.98 1,657,207 +1.07(+1.82%)
Aug 28, 2019 58.20 59.01 57.90 58.91 1,017,418 +0.68(+1.17%)
Aug 27, 2019 58.71 59.50 58.07 58.23 1,158,598 -0.39(-0.67%)
Aug 26, 2019 59.00 59.48 58.24 58.62 1,643,922 -0.07(-0.12%)
Aug 23, 2019 59.89 60.21 58.57 58.69 2,116,300 -1.79(-2.96%)
Aug 22, 2019 61.20 61.41 60.17 60.48 1,403,650 -0.84(-1.37%)
Aug 21, 2019 61.02 61.84 61.02 61.32 1,145,263 +0.85(+1.41%)
Aug 20, 2019 61.12 61.12 60.37 60.47 1,281,642 -0.78(-1.27%)
Aug 19, 2019 60.60 61.40 60.37 61.25 1,499,583 +1.27(+2.12%)
Aug 16, 2019 59.64 60.25 59.16 59.98 1,936,700 +0.94(+1.59%)
Aug 15, 2019 59.78 59.85 58.67 59.04 1,998,987 -0.49(-0.82%)
Aug 14, 2019 60.00 60.21 58.76 59.53 2,007,627 -1.25(-2.06%)
Aug 13, 2019 61.08 62.10 60.30 60.78 2,326,693 -0.47(-0.77%)
Aug 12, 2019 61.75 61.92 60.77 61.25 1,806,162 -1.09(-1.75%)
Aug 09, 2019 63.00 63.25 61.45 62.34 2,218,600 -0.47(-0.75%)
Aug 08, 2019 61.13 63.39 61.13 62.81 3,140,496 +1.81(+2.97%)
Aug 07, 2019 60.59 61.39 59.88 61.00 2,407,587 -0.46(-0.75%)
Aug 06, 2019 60.75 61.47 60.07 61.46 2,342,617 +1.13(+1.87%)
Aug 05, 2019 61.57 62.60 59.82 60.33 3,873,930 -3.16(-4.98%)
Aug 02, 2019 63.75 64.30 62.31 63.49 1,517,300 -0.26(-0.41%)
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.