Cheniere Energy (NY: LNG )

156.71 +2.44 (+1.58%)
Streaming Delayed Price Updated: 1:38 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 153.33 154.70 152.88 154.27 1,803,750 -0.16(-0.10%)
Apr 15, 2024 158.00 158.06 153.79 154.43 1,593,275 -2.36(-1.51%)
Apr 12, 2024 159.51 161.15 156.06 156.79 1,875,424 -2.06(-1.30%)
Apr 11, 2024 158.69 159.29 156.98 158.85 1,111,791 +0.79(+0.50%)
Apr 10, 2024 155.83 158.63 155.51 158.06 1,374,955 +1.02(+0.65%)
Apr 09, 2024 156.61 157.44 155.59 157.04 1,149,781 +0.56(+0.36%)
Apr 08, 2024 156.64 157.49 155.91 156.48 1,353,950 -0.28(-0.18%)
Apr 05, 2024 155.26 156.98 154.68 156.76 1,506,534 +1.73(+1.12%)
Apr 04, 2024 158.90 159.88 154.46 155.03 2,198,694 -3.26(-2.06%)
Apr 03, 2024 159.54 160.82 157.94 158.29 1,291,693 -0.31(-0.20%)
Apr 02, 2024 159.65 160.00 157.75 158.60 1,977,008 -0.73(-0.46%)
Apr 01, 2024 161.28 161.72 159.16 159.33 1,765,767 -1.95(-1.21%)
Mar 28, 2024 161.75 161.40 159.84 161.28 1,902,968 +0.14(+0.09%)
Mar 27, 2024 159.73 161.25 159.25 161.14 1,156,064 +1.40(+0.88%)
Mar 26, 2024 160.40 160.62 159.32 159.74 1,608,229 -0.33(-0.21%)
Mar 25, 2024 160.23 160.96 159.67 160.07 1,321,337 +0.35(+0.22%)
Mar 22, 2024 159.75 160.37 159.40 159.72 1,491,341 +0.04(+0.03%)
Mar 21, 2024 162.56 162.75 159.61 159.68 1,692,400 -3.07(-1.89%)
Mar 20, 2024 160.86 163.53 160.11 162.75 1,649,473 +1.17(+0.72%)
Mar 19, 2024 161.13 162.25 159.99 161.58 1,837,928 +0.91(+0.57%)
Mar 18, 2024 160.96 162.07 160.18 160.67 1,886,889 -0.62(-0.38%)
Mar 15, 2024 157.77 161.74 157.77 161.29 3,822,063 +3.30(+2.09%)
Mar 14, 2024 157.16 158.14 156.30 157.99 1,896,347 +1.16(+0.74%)
Mar 13, 2024 157.01 158.14 156.41 156.83 1,460,306 +0.42(+0.27%)
Mar 12, 2024 156.46 158.52 155.85 156.41 1,923,061 -0.02(-0.01%)
Mar 11, 2024 155.03 156.66 154.50 156.43 1,663,690 +1.48(+0.96%)
Mar 08, 2024 154.62 156.65 154.21 154.95 1,665,364 +0.74(+0.48%)
Mar 07, 2024 153.75 155.09 153.58 154.21 1,447,283 +0.51(+0.33%)
Mar 06, 2024 155.65 156.19 153.60 153.70 2,535,853 +0.19(+0.12%)
Mar 05, 2024 152.40 155.12 152.31 153.51 2,331,732 +0.24(+0.16%)
Mar 04, 2024 156.41 156.50 152.82 153.27 3,220,738 -2.91(-1.86%)
Mar 01, 2024 155.23 157.55 154.51 156.18 2,705,232 +0.98(+0.63%)
Feb 29, 2024 153.53 156.84 153.34 155.20 3,705,527 +2.31(+1.51%)
Feb 28, 2024 153.70 155.04 152.66 152.89 2,409,659 -0.29(-0.19%)
Feb 27, 2024 155.99 156.76 152.94 153.18 2,962,319 -1.81(-1.17%)
Feb 26, 2024 157.73 158.25 154.65 154.99 2,695,537 -2.74(-1.74%)
Feb 23, 2024 158.38 160.33 157.49 157.73 4,181,695 +0.05(+0.03%)
Feb 22, 2024 161.24 163.00 157.34 157.68 4,451,239 -6.86(-4.17%)
Feb 21, 2024 161.65 164.94 161.12 164.54 2,460,757 +3.44(+2.14%)
Feb 20, 2024 160.48 161.31 159.37 161.10 2,509,807 +0.73(+0.46%)
Feb 16, 2024 158.92 161.66 158.26 160.37 1,731,802 +1.41(+0.89%)
Feb 15, 2024 155.59 159.49 155.58 158.96 1,862,863 +3.37(+2.17%)
Feb 14, 2024 157.58 157.94 155.06 155.59 2,061,567 -1.89(-1.20%)
Feb 13, 2024 158.89 159.08 156.67 157.48 1,969,245 -1.41(-0.89%)
Feb 12, 2024 158.07 159.72 157.98 158.89 2,506,666 +0.90(+0.57%)
Feb 09, 2024 158.00 159.99 157.81 157.99 2,239,850 -1.03(-0.65%)
Feb 08, 2024 159.35 160.12 158.63 159.02 1,940,283 -1.06(-0.66%)
Feb 07, 2024 160.22 161.06 159.02 160.08 1,699,023 -0.18(-0.11%)
Feb 06, 2024 160.42 161.25 159.47 160.26 1,371,396 +0.41(+0.26%)
Feb 05, 2024 160.51 161.25 158.69 159.85 1,571,484 -1.96(-1.21%)
Feb 02, 2024 161.38 162.84 160.09 161.81 1,834,107 -1.19(-0.73%)
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.