Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cheniere Energy (NY: LNG )

179.63 +1.36 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 28.84 28.89 28.12 28.40 387,024 -0.53(-1.84%)
May 27, 2005 27.75 28.98 27.75 28.94 626,438 +1.05(+3.75%)
May 26, 2005 26.89 27.96 26.89 27.89 382,588 +1.06(+3.94%)
May 25, 2005 26.95 27.34 26.37 26.83 428,594 +0.03(+0.11%)
May 24, 2005 27.91 27.91 26.76 26.81 532,570 -0.97(-3.49%)
May 23, 2005 27.13 27.97 27.01 27.77 509,155 +0.78(+2.87%)
May 20, 2005 27.45 27.58 26.81 27.00 261,592 -0.45(-1.63%)
May 19, 2005 26.66 27.52 26.61 27.45 1,019,136 +0.66(+2.46%)
May 18, 2005 27.05 27.15 26.57 26.79 625,819 -0.07(-0.25%)
May 17, 2005 25.70 27.14 25.70 26.85 817,784 +1.15(+4.49%)
May 16, 2005 25.11 26.06 24.14 25.70 1,302,390 +0.49(+1.96%)
May 13, 2005 26.66 26.84 24.78 25.21 2,332,976 -1.70(-6.31%)
May 12, 2005 28.70 28.85 26.46 26.90 1,009,336 -1.89(-6.57%)
May 11, 2005 28.84 29.30 28.50 28.79 301,614 -0.29(-1.00%)
May 10, 2005 29.08 29.57 28.85 29.08 599,619 -0.14(-0.46%)
May 09, 2005 29.07 29.34 28.65 29.22 379,494 +0.15(+0.50%)
May 06, 2005 29.42 29.59 28.75 29.07 275,723 -0.24(-0.83%)
May 05, 2005 29.23 29.85 28.76 29.32 563,722 +0.25(+0.87%)
May 04, 2005 28.02 29.10 27.58 29.06 440,662 +1.05(+3.74%)
May 03, 2005 28.65 28.65 27.63 28.02 489,659 -0.79(-2.73%)
May 02, 2005 26.75 28.80 26.75 28.80 843,675 +1.95(+7.26%)
Apr 29, 2005 27.05 27.19 25.47 26.85 1,664,658 -0.94(-3.38%)
Apr 28, 2005 29.67 29.67 27.44 27.79 1,020,374 -2.39(-7.93%)
Apr 27, 2005 30.93 30.93 29.76 30.19 350,818 -0.83(-2.69%)
Apr 26, 2005 31.02 31.57 30.34 31.02 494,301 -0.10(-0.31%)
Apr 25, 2005 31.12 31.80 30.73 31.12 449,946 +15.80(+103.13%)
Apr 22, 2005 15.21 15.51 15.03 15.32 733,200 +0.15(+0.97%)
Apr 21, 2005 14.93 15.33 14.93 15.17 686,163 +0.37(+2.47%)
Apr 20, 2005 15.09 15.39 14.66 14.81 911,858 -0.22(-1.47%)
Apr 19, 2005 14.18 15.51 14.18 15.03 1,224,613 +0.85(+5.98%)
Apr 18, 2005 14.49 14.76 13.96 14.18 2,144,312 -0.40(-2.73%)
Apr 15, 2005 15.41 15.41 14.57 14.58 1,726,136 -0.86(-5.59%)
Apr 14, 2005 15.71 15.81 15.16 15.44 1,584,199 -0.22(-1.42%)
Apr 13, 2005 16.29 16.35 15.63 15.66 1,228,327 -0.65(-3.98%)
Apr 12, 2005 16.60 16.60 16.18 16.31 634,794 -0.24(-1.42%)
Apr 11, 2005 16.54 16.69 16.11 16.55 460,880 +0.00(+0.02%)
Apr 08, 2005 16.69 16.85 16.46 16.54 483,573 -0.15(-0.87%)
Apr 07, 2005 17.01 17.16 16.51 16.69 1,182,115 -0.25(-1.49%)
Apr 06, 2005 16.50 17.06 16.50 16.94 773,016 +0.46(+2.76%)
Apr 05, 2005 16.15 16.53 15.69 16.49 748,466 +0.33(+2.06%)
Apr 04, 2005 16.03 16.15 15.90 16.15 562,794 +0.17(+1.06%)
Apr 01, 2005 15.83 15.99 15.73 15.98 1,017,898 +0.35(+2.23%)
Mar 31, 2005 15.53 16.07 15.41 15.63 880,294 +0.23(+1.48%)
Mar 30, 2005 15.39 15.46 14.69 15.41 1,542,526 -0.02(-0.14%)
Mar 29, 2005 16.19 16.47 15.32 15.43 998,299 -0.64(-3.98%)
Mar 28, 2005 16.12 16.48 15.66 16.07 604,673 -0.26(-1.57%)
Mar 24, 2005 16.11 16.64 16.11 16.33 881,119 +0.16(+0.99%)
Mar 23, 2005 16.30 16.32 15.51 16.17 2,665,846 -0.34(-2.04%)
Mar 22, 2005 17.11 17.16 16.41 16.50 670,071 -0.63(-3.69%)
Mar 21, 2005 17.09 17.33 17.09 17.14 480,685 -0.01(-0.07%)
Mar 18, 2005 17.43 17.47 17.05 17.15 587,963 -0.22(-1.27%)
Mar 17, 2005 17.27 17.45 17.27 17.37 446,439 +0.16(+0.92%)
Mar 16, 2005 17.49 17.52 17.04 17.21 491,619 -0.22(-1.24%)
Mar 15, 2005 17.62 17.96 17.34 17.43 601,785 -0.15(-0.83%)
Mar 14, 2005 17.18 17.64 17.14 17.57 951,675 +0.44(+2.57%)
Mar 11, 2005 16.98 17.52 16.72 17.13 1,584,199 +0.13(+0.77%)
Mar 10, 2005 18.32 18.32 16.84 17.00 3,769,153 -1.36(-7.41%)
Mar 09, 2005 18.72 18.83 18.36 18.36 341,843 -0.30(-1.61%)
Mar 08, 2005 18.96 19.03 18.47 18.66 601,991 -0.31(-1.61%)
Mar 07, 2005 18.65 19.06 18.52 18.96 699,366 +0.40(+2.18%)
Mar 04, 2005 18.18 18.70 18.04 18.56 416,319 +0.34(+1.89%)
Mar 03, 2005 18.11 18.27 18.10 18.22 482,748 +0.10(+0.55%)
Mar 02, 2005 18.08 18.30 18.02 18.12 323,070 +0.04(+0.20%)
Mar 01, 2005 18.03 18.23 18.00 18.08 599,103 +0.05(+0.27%)
Feb 28, 2005 18.27 18.66 17.95 18.03 911,858 -0.21(-1.13%)
Feb 25, 2005 17.68 18.24 17.67 18.24 604,880 +0.52(+2.93%)
Feb 24, 2005 17.87 17.87 17.62 17.72 632,318 -0.10(-0.56%)
Feb 23, 2005 17.65 17.82 17.18 17.82 958,895 +0.17(+0.98%)
Feb 22, 2005 18.13 18.14 17.58 17.65 1,115,067 -0.52(-2.85%)
Feb 18, 2005 18.08 18.18 18.08 18.16 537,419 +0.13(+0.71%)
Feb 17, 2005 18.15 18.30 17.94 18.04 469,545 -0.14(-0.76%)
Feb 16, 2005 18.08 18.33 18.06 18.17 390,118 +0.09(+0.52%)
Feb 15, 2005 18.29 18.41 17.93 18.08 392,594 -0.22(-1.22%)
Feb 14, 2005 18.19 18.44 18.05 18.30 601,579 +0.10(+0.57%)
Feb 11, 2005 17.84 18.42 17.53 18.20 834,701 +0.24(+1.34%)
Feb 10, 2005 18.78 18.83 17.73 17.96 2,456,861 -0.85(-4.51%)
Feb 09, 2005 18.71 19.27 18.71 18.81 597,865 +0.12(+0.66%)
Feb 08, 2005 18.70 18.90 18.00 18.68 301,614 -0.05(-0.27%)
Feb 07, 2005 18.92 19.06 18.52 18.73 633,968 -0.29(-1.53%)
Feb 04, 2005 18.84 19.22 18.84 19.03 1,475,890 -0.10(-0.52%)
Feb 03, 2005 18.78 19.28 18.66 19.12 2,097,481 +0.39(+2.06%)
Feb 02, 2005 18.25 18.75 18.25 18.74 812,214 +0.51(+2.82%)
Feb 01, 2005 18.17 18.38 18.12 18.23 887,927 +0.07(+0.40%)
Jan 31, 2005 17.89 18.21 17.79 18.15 645,934 +0.27(+1.49%)
Jan 28, 2005 17.86 17.90 17.55 17.89 588,788 +0.02(+0.12%)
Jan 27, 2005 17.38 18.06 17.37 17.86 1,082,058 +0.49(+2.80%)
Jan 26, 2005 17.26 17.43 16.98 17.38 237,867 +0.14(+0.80%)
Jan 25, 2005 17.30 17.47 17.20 17.24 511,631 -0.05(-0.27%)
Jan 24, 2005 17.09 17.49 17.07 17.29 858,013 +0.15(+0.88%)
Jan 21, 2005 16.78 17.24 16.78 17.14 658,312 +0.26(+1.57%)
Jan 20, 2005 16.60 16.95 16.60 16.87 1,024,706 -0.09(-0.56%)
Jan 19, 2005 16.90 17.30 16.81 16.97 525,866 -0.12(-0.71%)
Jan 18, 2005 17.18 17.75 16.99 17.09 1,816,909 -0.09(-0.55%)
Jan 14, 2005 16.59 17.29 16.31 17.18 2,247,876 +0.57(+3.41%)
Jan 13, 2005 15.87 16.84 15.87 16.61 2,728,974 +0.86(+5.48%)
Jan 12, 2005 15.31 15.78 15.30 15.75 835,526 +0.49(+3.19%)
Jan 11, 2005 15.36 15.36 15.12 15.26 399,402 -0.11(-0.71%)
Jan 10, 2005 15.29 15.44 15.12 15.37 634,794 +0.10(+0.67%)
Jan 07, 2005 15.44 15.44 15.10 15.27 400,640 -0.15(-0.99%)
Jan 06, 2005 15.18 15.64 15.12 15.42 370,313 +0.27(+1.79%)
Jan 05, 2005 15.11 15.31 15.03 15.15 651,917 +0.04(+0.27%)
Jan 04, 2005 15.02 15.21 14.80 15.11 876,787 +0.09(+0.63%)
Jan 03, 2005 15.33 15.35 14.97 15.02 951,675 -0.42(-2.73%)
Dec 31, 2004 15.29 15.54 15.27 15.44 768,890 +0.16(+1.03%)
Dec 30, 2004 15.05 15.40 14.78 15.28 543,814 +0.14(+0.91%)
Dec 29, 2004 15.20 15.27 15.03 15.14 203,002 +0.03(+0.21%)
Dec 28, 2004 14.83 15.15 14.78 15.11 412,605 +0.45(+3.06%)
Dec 27, 2004 14.74 14.78 14.42 14.66 625,304 -0.08(-0.58%)
Dec 23, 2004 14.61 15.12 14.57 14.75 952,500 -0.30(-2.01%)
Dec 22, 2004 15.74 15.74 15.05 15.05 582,186 -0.63(-4.02%)
Dec 21, 2004 15.51 15.74 15.15 15.68 419,207 +0.00(+0.00%)
Dec 20, 2004 15.87 16.00 15.39 15.68 619,114 +0.00(+0.00%)
Dec 17, 2004 15.63 15.76 15.21 15.68 826,243 +0.36(+2.37%)
Dec 16, 2004 15.27 15.64 15.13 15.32 1,132,396 +0.05(+0.32%)
Dec 15, 2004 14.98 15.51 14.78 15.27 1,653,723 +0.29(+1.94%)
Dec 14, 2004 14.78 15.08 14.37 14.98 4,105,427 +2.05(+15.84%)
Dec 13, 2004 12.78 12.97 12.50 12.93 1,946,055 +0.15(+1.14%)
Dec 10, 2004 12.52 13.21 12.48 12.78 2,484,505 +0.06(+0.48%)
Dec 09, 2004 12.67 13.00 11.88 12.72 7,370,170 -0.97(-7.08%)
Dec 08, 2004 13.04 14.06 12.82 13.69 1,583,993 +0.48(+3.67%)
Dec 07, 2004 13.58 13.86 13.02 13.21 1,851,774 -0.40(-2.94%)
Dec 06, 2004 14.58 14.58 13.39 13.61 3,116,824 -0.89(-6.12%)
Dec 03, 2004 14.88 14.99 14.32 14.50 4,566,720 -0.49(-3.30%)
Dec 02, 2004 15.10 15.51 14.53 14.99 2,085,928 -0.11(-0.72%)
Dec 01, 2004 14.03 15.97 14.03 15.10 2,795,404 +1.32(+9.57%)
Nov 30, 2004 12.81 14.00 12.48 13.78 1,980,507 +0.92(+7.14%)
Nov 29, 2004 12.78 12.99 12.60 12.86 819,435 +0.14(+1.09%)
Nov 26, 2004 12.38 12.80 12.38 12.72 250,245 +0.35(+2.82%)
Nov 24, 2004 12.06 12.52 12.02 12.38 591,057 +0.36(+2.99%)
Nov 23, 2004 11.77 12.36 11.49 12.02 1,123,731 +0.31(+2.65%)
Nov 22, 2004 12.00 12.12 11.29 11.71 1,139,617 -0.23(-1.89%)
Nov 19, 2004 12.48 12.72 11.88 11.93 1,851,981 -0.50(-4.04%)
Nov 18, 2004 11.84 12.43 11.29 12.43 1,710,250 +0.56(+4.69%)
Nov 17, 2004 10.83 11.90 10.83 11.88 999,331 +1.04(+9.62%)
Nov 16, 2004 9.937 10.85 9.937 10.83 1,104,339 +0.69(+6.81%)
Nov 15, 2004 10.73 10.73 10.06 10.14 1,058,127 -0.61(-5.64%)
Nov 12, 2004 10.11 10.79 10.11 10.75 1,220,694 +0.67(+6.61%)
Nov 11, 2004 9.379 10.62 9.379 10.08 1,572,853 +0.70(+7.47%)
Nov 10, 2004 9.137 9.694 8.883 9.382 2,818,303 +0.18(+1.95%)
Nov 09, 2004 6.936 9.210 6.936 9.202 5,554,911 -3.50(-27.57%)
Nov 08, 2004 12.93 13.08 12.69 12.70 1,218,837 -0.23(-1.76%)
Nov 05, 2004 13.06 13.17 12.72 12.93 962,609 -0.07(-0.56%)
Nov 04, 2004 12.85 13.06 12.70 13.01 520,295 +0.24(+1.86%)
Nov 03, 2004 12.55 13.09 12.55 12.77 919,285 +0.25(+1.97%)
Nov 02, 2004 12.36 12.70 12.19 12.52 1,115,686 +0.13(+1.06%)
Nov 01, 2004 12.04 12.40 12.00 12.39 760,019 +0.35(+2.90%)
Oct 29, 2004 11.63 12.07 11.54 12.04 571,459 +0.41(+3.50%)
Oct 28, 2004 11.85 11.85 11.10 11.63 763,320 -0.27(-2.24%)
Oct 27, 2004 11.37 11.90 11.30 11.90 1,225,851 +0.55(+4.87%)
Oct 26, 2004 10.98 11.35 10.86 11.35 633,349 +0.44(+4.00%)
Oct 25, 2004 10.83 11.00 10.63 10.91 504,616 +0.13(+1.17%)
Oct 22, 2004 10.46 10.85 10.42 10.79 675,435 +0.32(+3.11%)
Oct 21, 2004 10.46 10.47 10.22 10.46 211,666 +0.00(+0.00%)
Oct 20, 2004 10.06 10.46 10.06 10.46 323,482 +0.40(+3.95%)
Oct 19, 2004 10.18 10.23 10.04 10.06 127,495 -0.07(-0.72%)
Oct 18, 2004 10.17 10.30 10.11 10.14 180,721 -0.00(-0.05%)
Oct 15, 2004 10.30 10.34 10.06 10.14 510,805 -0.12(-1.13%)
Oct 14, 2004 9.743 10.47 9.738 10.26 512,868 +0.50(+5.12%)
Oct 13, 2004 10.20 10.20 9.651 9.758 1,009,646 -0.41(-4.01%)
Oct 12, 2004 10.30 10.30 10.14 10.16 321,419 -0.16(-1.55%)
Oct 11, 2004 10.37 10.40 10.05 10.32 220,331 -0.03(-0.28%)
Oct 08, 2004 10.83 10.90 10.32 10.35 753,830 -0.47(-4.34%)
Oct 07, 2004 11.15 11.59 10.80 10.82 1,085,565 -0.28(-2.49%)
Oct 06, 2004 10.59 11.10 10.42 11.10 1,182,940 +0.51(+4.81%)
Oct 05, 2004 10.29 10.63 10.29 10.59 898,655 +0.36(+3.51%)
Oct 04, 2004 9.840 10.24 9.821 10.23 849,967 +0.47(+4.76%)
Oct 01, 2004 9.578 9.787 9.564 9.767 346,588 +0.19(+1.97%)
Sep 30, 2004 9.573 9.622 9.530 9.578 174,532 +0.02(+0.25%)
Sep 29, 2004 9.404 9.622 9.404 9.554 322,657 +0.09(+0.97%)
Sep 28, 2004 9.593 9.593 9.379 9.462 324,720 -0.13(-1.31%)
Sep 27, 2004 9.549 9.733 9.549 9.588 459,230 -0.01(-0.15%)
Sep 24, 2004 9.525 9.694 9.428 9.602 1,201,508 +0.08(+0.81%)
Sep 23, 2004 9.501 9.535 9.287 9.525 422,508 +0.00(+0.00%)
Sep 22, 2004 9.685 9.685 9.452 9.525 387,849 -0.02(-0.25%)
Sep 21, 2004 9.452 9.573 9.190 9.549 310,692 +0.10(+1.03%)
Sep 20, 2004 9.307 9.573 9.297 9.452 625,097 +0.18(+1.99%)
Sep 17, 2004 9.302 9.350 9.190 9.268 621,796 -0.04(-0.42%)
Sep 16, 2004 9.355 9.355 9.234 9.307 218,681 -0.05(-0.52%)
Sep 15, 2004 9.331 9.355 9.282 9.355 277,271 +0.02(+0.26%)
Sep 14, 2004 9.409 9.409 9.282 9.331 479,447 -0.07(-0.77%)
Sep 13, 2004 9.646 9.651 9.384 9.404 525,247 -0.24(-2.51%)
Sep 10, 2004 9.830 9.830 9.588 9.646 696,891 -0.19(-1.97%)
Sep 09, 2004 9.801 9.884 9.709 9.840 355,253 +0.04(+0.40%)
Sep 08, 2004 9.743 9.864 9.694 9.801 683,275 -0.06(-0.64%)
Sep 07, 2004 10.11 10.20 9.719 9.864 1,600,085 -0.24(-2.35%)
Sep 03, 2004 10.42 10.42 9.859 10.10 3,743,984 +1.38(+15.84%)
Sep 02, 2004 8.478 8.720 8.478 8.720 269,018 +0.25(+2.92%)
Sep 01, 2004 8.381 8.652 8.381 8.473 1,284,854 +0.09(+1.10%)
Aug 31, 2004 8.381 8.381 8.269 8.381 322,245 +0.01(+0.12%)
Aug 30, 2004 8.313 8.614 8.274 8.371 552,479 +0.04(+0.47%)
Aug 27, 2004 8.279 8.337 8.240 8.332 580,123 +0.05(+0.64%)
Aug 26, 2004 8.347 8.366 8.240 8.279 559,493 -0.10(-1.21%)
Aug 25, 2004 8.240 8.478 8.231 8.381 1,425,553 +0.26(+3.16%)
Aug 24, 2004 8.260 8.260 7.853 8.124 755,893 -0.13(-1.59%)
Aug 23, 2004 8.551 8.604 8.255 8.255 880,500 -0.26(-3.02%)
Aug 20, 2004 8.318 8.575 8.318 8.512 257,466 +0.21(+2.51%)
Aug 19, 2004 8.361 8.449 8.235 8.303 275,620 +4.20(+102.48%)
Aug 17, 2004 4.278 4.278 4.098 4.101 388,880 -0.14(-3.31%)
Aug 16, 2004 4.140 4.278 4.140 4.241 279,334 +0.10(+2.52%)
Aug 13, 2004 4.072 4.193 4.072 4.137 342,256 +0.08(+1.91%)
Aug 12, 2004 4.074 4.149 4.018 4.060 761,876 -0.01(-0.36%)
Aug 11, 2004 4.072 4.120 4.018 4.074 233,741 -0.01(-0.18%)
Aug 10, 2004 3.975 4.193 3.975 4.081 405,591 +0.12(+3.12%)
Aug 09, 2004 3.926 3.967 3.824 3.958 306,153 +0.02(+0.49%)
Aug 06, 2004 4.067 4.069 3.931 3.938 282,841 -0.13(-3.16%)
Aug 05, 2004 4.355 4.355 4.060 4.067 544,639 -0.29(-6.57%)
Aug 04, 2004 4.338 4.394 4.307 4.353 454,278 -0.01(-0.22%)
Aug 03, 2004 4.389 4.411 4.329 4.363 179,483 -0.03(-0.61%)
Aug 02, 2004 4.459 4.459 4.387 4.389 127,907 -0.07(-1.52%)
Jul 30, 2004 4.435 4.484 4.435 4.457 252,514 +0.04(+0.82%)
Jul 29, 2004 4.360 4.428 4.253 4.421 165,248 +0.06(+1.45%)
Jul 28, 2004 4.263 4.363 4.193 4.358 209,603 +0.09(+2.22%)
Jul 27, 2004 3.999 4.280 3.999 4.263 287,586 +0.27(+6.87%)
Jul 26, 2004 4.193 4.217 3.950 3.989 643,046 -0.25(-5.94%)
Jul 23, 2004 4.183 4.307 4.169 4.241 196,194 +0.06(+1.39%)
Jul 22, 2004 4.266 4.266 4.072 4.183 629,223 -0.12(-2.87%)
Jul 21, 2004 4.472 4.472 4.292 4.307 196,606 -0.16(-3.58%)
Jul 20, 2004 4.532 4.532 4.406 4.467 126,051 -0.05(-1.02%)
Jul 19, 2004 4.435 4.656 4.435 4.513 338,749 +0.08(+1.80%)
Jul 16, 2004 4.484 4.484 4.426 4.433 84,377 -0.06(-1.35%)
Jul 15, 2004 4.326 4.547 4.290 4.493 140,492 +0.16(+3.58%)
Jul 14, 2004 4.350 4.363 4.249 4.338 113,879 +0.02(+0.45%)
Jul 13, 2004 4.171 4.423 4.050 4.319 347,620 +0.15(+3.54%)
Jul 12, 2004 4.447 4.459 4.159 4.171 598,278 -0.31(-6.87%)
Jul 09, 2004 4.629 4.629 4.404 4.479 346,795 -0.10(-2.22%)
Jul 08, 2004 4.665 4.690 4.561 4.581 290,887 -0.08(-1.82%)
Jul 07, 2004 4.685 4.704 4.641 4.665 340,606 -0.02(-0.36%)
Jul 06, 2004 4.736 4.762 4.605 4.682 259,116 -0.03(-0.72%)
Jul 02, 2004 4.687 4.745 4.687 4.716 152,457 +0.03(+0.67%)
Jul 01, 2004 4.784 4.799 4.665 4.685 358,141 -0.06(-1.23%)
Jun 30, 2004 4.738 4.811 4.611 4.743 518,439 -0.03(-0.61%)
Jun 29, 2004 4.968 5.109 4.750 4.772 485,430 -0.23(-4.65%)
Jun 28, 2004 5.005 5.317 4.993 5.005 862,965 -0.05(-0.91%)
Jun 25, 2004 4.821 5.051 4.770 5.051 2,724,848 +0.24(+5.04%)
Jun 24, 2004 4.782 4.821 4.702 4.808 453,453 +0.03(+0.71%)
Jun 23, 2004 4.605 4.787 4.535 4.775 393,625 +0.16(+3.58%)
Jun 22, 2004 4.581 4.627 4.472 4.610 633,556 +0.04(+0.85%)
Jun 21, 2004 4.678 4.699 4.496 4.571 1,554,286 +0.36(+8.64%)
Jun 18, 2004 4.050 4.256 4.026 4.207 316,262 +0.16(+3.95%)
Jun 17, 2004 4.358 4.379 3.987 4.047 768,684 -0.31(-7.12%)
Jun 16, 2004 4.171 4.375 4.171 4.358 835,114 +0.22(+5.39%)
Jun 15, 2004 4.023 4.135 3.999 4.135 519,676 +0.15(+3.71%)
Jun 14, 2004 3.878 4.030 3.878 3.987 544,433 +0.17(+4.58%)
Jun 10, 2004 3.677 3.812 3.677 3.812 429,316 +0.12(+3.28%)
Jun 09, 2004 3.635 3.708 3.635 3.691 131,621 +0.05(+1.33%)
Jun 08, 2004 3.609 3.681 3.575 3.643 286,142 +0.02(+0.54%)
Jun 07, 2004 3.563 3.635 3.490 3.623 244,262 +0.04(+1.01%)
Jun 04, 2004 3.648 3.677 3.502 3.587 194,956 -0.04(-1.00%)
Jun 03, 2004 3.652 3.669 3.623 3.623 243,024 -0.03(-0.86%)
Jun 02, 2004 3.635 3.757 3.635 3.655 171,025 +0.01(+0.20%)
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.