Indicators

Cheniere Energy (NY: LNG )

160.16 +2.22 (+1.41%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	18.76	18.78	17.99	18.26	3,556,590	-0.43(-2.29%)
Apr 27, 2012	18.44	18.87	18.02	18.69	3,588,105	+0.45(+2.46%)
Apr 26, 2012	18.16	18.48	17.98	18.24	6,707,172	+0.25(+1.39%)
Apr 25, 2012	17.44	18.04	17.23	17.99	4,745,268	+0.76(+4.40%)
Apr 24, 2012	17.69	17.69	17.07	17.23	3,319,865	-0.30(-1.71%)
Apr 23, 2012	17.53	17.80	17.15	17.53	4,751,174	-0.19(-1.07%)
Apr 20, 2012	18.24	18.24	17.67	17.72	4,635,995	-0.05(-0.28%)
Apr 19, 2012	17.96	18.14	17.47	17.77	6,185,139	-0.08(-0.45%)
Apr 18, 2012	17.56	18.14	17.55	17.85	7,289,439	+0.30(+1.70%)
Apr 17, 2012	17.96	17.96	17.06	17.55	14,620,041	+0.61(+3.59%)
Apr 16, 2012	17.45	17.94	16.81	16.94	10,577,739	+0.13(+0.77%)
Apr 13, 2012	16.35	17.43	16.35	16.81	17,164,466	+1.16(+7.39%)
Apr 12, 2012	15.62	15.92	15.45	15.66	4,281,416	+0.29(+1.88%)
Apr 11, 2012	15.28	15.86	15.21	15.37	5,404,011	+0.44(+2.94%)
Apr 10, 2012	16.24	16.62	14.87	14.93	7,224,182	-1.30(-7.99%)
Apr 09, 2012	15.98	16.69	15.81	16.23	6,469,293	-0.12(-0.73%)
Apr 05, 2012	15.70	16.45	15.57	16.34	4,990,025	+0.63(+4.00%)
Apr 04, 2012	15.65	15.90	15.47	15.72	4,040,742	-0.18(-1.13%)
Apr 03, 2012	15.59	16.11	15.57	15.90	4,857,292	+0.36(+2.31%)

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.