Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cheniere Energy
(NY:
LNG
)
157.79
+2.32 (+1.49%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2010
3.052
3.091
2.792
2.842
957,184
-0.21(-6.86%)
Jan 28, 2010
3.251
3.331
3.032
3.052
781,148
-0.27(-8.11%)
Jan 27, 2010
3.351
3.400
3.181
3.321
529,182
-0.03(-0.89%)
Jan 26, 2010
3.530
3.540
3.321
3.351
694,352
-0.14(-4.00%)
Jan 25, 2010
3.351
3.620
3.341
3.490
825,919
+0.17(+5.11%)
Jan 22, 2010
3.211
3.480
3.211
3.321
1,383,052
+0.05(+1.52%)
Jan 21, 2010
3.331
3.351
3.221
3.271
519,682
-0.05(-1.50%)
Jan 20, 2010
3.311
3.351
3.121
3.321
604,167
+0.04(+1.22%)
Jan 19, 2010
3.151
3.281
3.062
3.281
554,333
+0.13(+4.11%)
Jan 15, 2010
3.251
3.151
3.151
3.151
918,643
-0.08(-2.47%)
Jan 14, 2010
3.440
3.550
3.211
3.231
848,558
-0.14(-4.14%)
Jan 13, 2010
3.371
3.460
3.251
3.371
737,458
+0.13(+4.00%)
Jan 12, 2010
3.530
3.540
3.191
3.241
1,142,056
-0.30(-8.45%)
Jan 11, 2010
3.062
3.680
3.062
3.540
2,105,205
+0.40(+12.70%)
Jan 08, 2010
2.992
3.191
2.892
3.141
1,171,022
+0.22(+7.51%)
Jan 07, 2010
2.862
2.992
2.792
2.922
1,467,715
+0.17(+6.16%)
Jan 06, 2010
2.583
2.942
2.533
2.752
1,608,892
+0.23(+9.09%)
Jan 05, 2010
2.483
2.633
2.483
2.523
528,598
+0.04(+1.61%)
Jan 04, 2010
2.493
2.533
2.373
2.483
454,531
+0.07(+2.89%)
Dec 31, 2009
2.483
2.413
2.413
2.413
486,045
-0.08(-3.20%)
Dec 30, 2009
2.553
2.593
2.453
2.493
492,598
-0.08(-3.10%)
Dec 29, 2009
2.543
2.623
2.533
2.573
208,079
+0.02(+0.78%)
Dec 28, 2009
2.623
2.683
2.523
2.553
363,051
-0.05(-1.92%)
Dec 24, 2009
2.643
2.643
2.523
2.603
147,232
+0.01(+0.38%)
Dec 23, 2009
2.503
2.643
2.463
2.593
507,825
+0.07(+2.77%)
Dec 22, 2009
2.633
2.633
2.423
2.523
736,200
-0.07(-2.69%)
Dec 21, 2009
2.483
2.822
2.473
2.593
1,244,551
+0.10(+4.00%)
Dec 18, 2009
2.064
2.513
2.064
2.493
1,780,431
+0.31(+14.16%)
Dec 17, 2009
2.024
2.214
2.005
2.184
480,756
+0.06(+2.82%)
Dec 16, 2009
2.204
2.234
2.074
2.124
434,329
-0.07(-3.18%)
Dec 15, 2009
2.124
2.234
2.094
2.194
589,093
+0.03(+1.38%)
Dec 14, 2009
2.234
2.234
2.144
2.164
1,444,192
+0.25(+13.02%)
Dec 11, 2009
1.845
1.935
1.835
1.915
497,487
+0.04(+2.13%)
Dec 10, 2009
1.915
1.945
1.845
1.875
535,637
-0.03(-1.57%)
Dec 09, 2009
1.885
1.945
1.875
1.905
212,000
+0.02(+1.06%)
Dec 08, 2009
1.984
1.984
1.855
1.885
437,544
-0.07(-3.57%)
Dec 07, 2009
1.925
1.975
1.875
1.955
213,895
+0.08(+4.25%)
Dec 04, 2009
1.815
1.895
1.795
1.875
297,349
+0.05(+2.73%)
Dec 03, 2009
1.835
1.845
1.795
1.825
363,023
-0.01(-0.54%)
Dec 02, 2009
1.875
1.895
1.795
1.835
367,001
-0.02(-1.08%)
Dec 01, 2009
1.945
1.945
1.805
1.855
581,353
-0.04(-2.11%)
Nov 30, 2009
1.915
1.945
1.825
1.895
370,554
-0.05(-2.56%)
Nov 27, 2009
1.915
1.984
1.915
1.945
139,755
-0.07(-3.47%)
Nov 25, 2009
2.014
2.059
1.975
2.014
231,982
+0.03(+1.51%)
Nov 24, 2009
2.004
2.004
1.915
1.984
278,223
+0.01(+0.50%)
Nov 23, 2009
1.994
2.144
1.905
1.975
231,056
-0.01(-0.50%)
Nov 20, 2009
1.975
1.984
1.925
1.984
220,367
+0.00(+0.00%)
Nov 19, 2009
1.984
2.194
1.885
1.984
466,439
-0.01(-0.50%)
Nov 18, 2009
2.064
2.084
1.975
1.994
278,260
-0.06(-2.91%)
Nov 17, 2009
2.184
2.184
2.044
2.054
286,321
-0.04(-1.90%)
Nov 16, 2009
1.925
2.114
1.855
2.094
691,469
+0.26(+14.13%)
Nov 13, 2009
1.823
1.875
1.775
1.835
518,866
+0.04(+2.22%)
Nov 12, 2009
1.994
2.014
1.765
1.795
849,668
-0.21(-10.45%)
Nov 11, 2009
2.094
2.094
1.975
2.004
499,907
-0.05(-2.43%)
Nov 10, 2009
2.144
2.144
2.034
2.054
545,393
-0.05(-2.37%)
Nov 09, 2009
2.194
2.294
2.094
2.104
511,254
+0.01(+0.48%)
Nov 06, 2009
2.144
2.204
2.004
2.094
751,196
-0.09(-4.11%)
Nov 05, 2009
2.194
2.214
1.994
2.184
321,214
+0.01(+0.46%)
Nov 04, 2009
2.294
2.294
2.144
2.174
447,274
-0.07(-3.11%)
Nov 03, 2009
2.324
2.334
2.194
2.244
504,917
-0.08(-3.43%)
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
.