Skip to main content

Cheniere Energy (NY: LNG )

191.38 +9.46 (+5.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 32.12 32.23 31.15 31.15 2,790,854 -0.62(-1.95%)
May 27, 2016 31.67 31.77 31.77 31.77 1,824,852 -0.48(-1.50%)
May 26, 2016 32.99 33.43 32.22 32.25 1,006,732 -0.37(-1.13%)
May 25, 2016 32.18 32.94 31.95 32.62 1,181,559 +0.74(+2.31%)
May 24, 2016 32.49 32.65 31.31 31.89 1,645,905 -0.31(-0.96%)
May 23, 2016 32.33 32.75 31.89 32.20 1,238,701 -0.62(-1.89%)
May 20, 2016 31.99 33.11 31.60 32.82 1,924,695 +0.94(+2.95%)
May 19, 2016 32.00 32.42 31.05 31.88 2,988,951 -0.92(-2.81%)
May 18, 2016 34.39 34.40 32.59 32.80 3,132,222 -1.60(-4.65%)
May 17, 2016 34.23 34.85 33.51 34.40 2,838,390 +0.43(+1.26%)
May 16, 2016 33.35 34.31 33.16 33.97 1,729,449 +1.02(+3.09%)
May 13, 2016 33.49 33.86 32.79 32.95 2,220,760 -0.74(-2.19%)
May 12, 2016 33.01 34.49 33.01 33.69 5,116,010 +1.97(+6.20%)
May 11, 2016 32.37 32.80 31.56 31.72 1,730,252 -0.75(-2.30%)
May 10, 2016 31.19 32.56 31.19 32.47 2,196,670 +1.30(+4.17%)
May 09, 2016 32.49 32.58 30.74 31.17 3,748,114 -1.62(-4.94%)
May 06, 2016 34.63 35.12 32.21 32.79 3,491,084 -2.22(-6.34%)
May 05, 2016 35.44 36.33 34.87 35.01 1,743,774 +0.25(+0.73%)
May 04, 2016 36.35 36.59 33.99 34.75 2,913,724 -1.47(-4.07%)
May 03, 2016 37.26 37.70 35.67 36.23 1,631,536 -1.57(-4.15%)
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.